Vaneck International High Yield Bond (NY: IHY )

19.62 -0.14 (-0.69%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 20.98 21.03 20.89 20.93 9,282 -0.07(-0.33%)
Jul 30, 2019 20.95 21.00 20.95 21.00 10,910 -0.04(-0.19%)
Jul 29, 2019 20.98 21.04 20.98 21.04 5,291 +0.03(+0.12%)
Jul 26, 2019 20.99 21.03 20.98 21.01 5,302 +0.04(+0.20%)
Jul 25, 2019 21.00 21.05 20.96 20.97 35,241 -0.01(-0.06%)
Jul 24, 2019 20.96 21.00 20.95 20.98 9,497 +0.00(+0.02%)
Jul 23, 2019 20.94 20.98 20.93 20.98 15,063 -0.01(-0.04%)
Jul 22, 2019 20.94 21.00 20.94 20.99 10,223 +0.08(+0.41%)
Jul 19, 2019 20.94 21.00 20.90 20.90 46,780 -0.12(-0.57%)
Jul 18, 2019 20.93 21.02 20.93 21.02 12,898 +0.08(+0.41%)
Jul 17, 2019 20.94 20.98 20.94 20.94 11,050 -0.02(-0.08%)
Jul 16, 2019 20.95 21.01 20.95 20.95 17,718 -0.02(-0.08%)
Jul 15, 2019 21.00 21.04 20.96 20.97 49,719 -0.03(-0.12%)
Jul 12, 2019 20.98 21.05 20.98 21.00 13,786 +0.03(+0.12%)
Jul 11, 2019 21.07 21.09 20.96 20.97 75,112 -0.14(-0.64%)
Jul 10, 2019 21.04 21.11 21.04 21.11 154,279 +0.10(+0.49%)
Jul 09, 2019 21.01 21.05 21.00 21.00 4,409 -0.05(-0.24%)
Jul 08, 2019 21.06 21.09 21.04 21.05 46,946 -0.03(-0.16%)
Jul 05, 2019 21.04 21.10 21.03 21.09 8,837 -0.07(-0.31%)
Jul 03, 2019 21.10 21.16 21.10 21.16 14,375 +0.09(+0.44%)
Jul 02, 2019 21.11 21.12 21.05 21.06 53,826 -0.05(-0.24%)
Jul 01, 2019 21.08 21.14 21.08 21.11 64,969 +0.05(+0.23%)
Jun 28, 2019 21.05 21.07 21.03 21.07 9,215 +0.03(+0.16%)
Jun 27, 2019 20.98 21.03 20.98 21.03 7,443 +0.09(+0.44%)
Jun 26, 2019 20.97 21.00 20.94 20.94 11,572 -0.02(-0.11%)
Jun 25, 2019 21.00 21.02 20.95 20.96 5,362 -0.02(-0.09%)
Jun 24, 2019 21.02 21.02 20.96 20.98 11,468 -0.03(-0.12%)
Jun 21, 2019 20.93 21.01 20.93 21.01 15,714 +0.08(+0.40%)
Jun 20, 2019 20.94 21.02 20.92 20.92 72,939 +0.03(+0.16%)
Jun 19, 2019 20.71 20.89 20.71 20.89 21,125 +0.18(+0.88%)
Jun 18, 2019 20.69 20.72 20.68 20.71 10,072 +0.07(+0.35%)
Jun 17, 2019 20.63 20.65 20.63 20.63 7,833 +0.01(+0.04%)
Jun 14, 2019 20.65 20.65 20.63 20.63 3,544 -0.04(-0.18%)
Jun 13, 2019 20.68 20.69 20.66 20.66 6,804 -0.00(-0.02%)
Jun 12, 2019 20.69 20.70 20.66 20.67 10,259 -0.03(-0.12%)
Jun 11, 2019 20.67 20.70 20.65 20.69 9,192 +0.04(+0.20%)
Jun 10, 2019 20.61 20.66 20.60 20.65 15,636 +0.05(+0.25%)
Jun 07, 2019 20.58 20.62 20.58 20.60 10,751 +0.05(+0.25%)
Jun 06, 2019 20.48 20.55 20.48 20.55 10,207 +0.09(+0.46%)
Jun 05, 2019 20.49 20.51 20.44 20.46 11,073 +0.00(+0.00%)
Jun 04, 2019 20.36 20.46 20.36 20.46 15,012 +0.07(+0.35%)
Jun 03, 2019 20.36 20.40 20.36 20.38 32,918 -0.02(-0.08%)
May 31, 2019 20.26 20.40 20.26 20.40 13,308 +0.00(+0.02%)
May 30, 2019 20.38 20.41 20.38 20.40 7,937 +0.01(+0.06%)
May 29, 2019 20.38 20.41 20.37 20.38 10,532 -0.07(-0.33%)
May 28, 2019 20.44 20.48 20.37 20.45 57,020 -0.03(-0.16%)
May 24, 2019 20.48 20.49 20.43 20.48 23,645 +0.09(+0.45%)
May 23, 2019 20.42 20.42 20.38 20.39 30,834 -0.04(-0.21%)
May 22, 2019 20.45 20.49 20.43 20.43 33,428 -0.02(-0.08%)
May 21, 2019 20.44 20.49 20.44 20.45 16,084 +0.03(+0.12%)
May 20, 2019 20.45 20.47 20.43 20.43 9,086 -0.03(-0.12%)
May 17, 2019 20.46 20.48 20.43 20.45 14,971 +0.01(+0.04%)
May 16, 2019 20.46 20.50 20.44 20.44 16,444 +0.00(+0.00%)
May 15, 2019 20.42 20.49 20.42 20.44 13,443 -0.03(-0.12%)
May 14, 2019 20.45 20.50 20.45 20.47 7,338 +0.03(+0.12%)
May 13, 2019 20.49 20.53 20.44 20.44 15,470 -0.12(-0.57%)
May 10, 2019 20.51 20.56 20.48 20.56 11,406 +0.08(+0.41%)
May 09, 2019 20.45 20.53 20.45 20.48 51,540 +0.00(+0.00%)
May 08, 2019 20.53 20.69 20.48 20.48 92,024 -0.02(-0.08%)
May 07, 2019 20.56 20.59 20.49 20.49 37,420 -0.10(-0.49%)
May 06, 2019 20.57 20.60 20.54 20.59 3,769 +0.00(+0.00%)
May 03, 2019 20.55 20.63 20.55 20.59 7,723 +0.05(+0.25%)
May 02, 2019 20.58 20.61 20.54 20.54 15,207 -0.05(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.