Vaneck International High Yield Bond (NY: IHY )

19.62 +0.24 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.38 21.39 21.36 21.37 5,859 -0.05(-0.24%)
Oct 30, 2019 21.37 21.42 21.31 21.42 16,774 +0.08(+0.36%)
Oct 29, 2019 21.33 21.37 21.33 21.34 5,981 +0.01(+0.04%)
Oct 28, 2019 21.36 21.37 21.33 21.33 4,935 -0.03(-0.12%)
Oct 25, 2019 21.33 21.37 21.31 21.36 7,873 +0.01(+0.06%)
Oct 24, 2019 21.39 21.39 21.31 21.34 2,989 -0.03(-0.14%)
Oct 23, 2019 21.35 21.37 21.31 21.37 10,571 +0.00(+0.00%)
Oct 22, 2019 21.32 21.37 21.31 21.37 66,495 +0.05(+0.24%)
Oct 21, 2019 21.31 21.33 21.30 21.32 7,864 +0.00(+0.00%)
Oct 18, 2019 21.30 21.33 21.26 21.32 15,053 +0.10(+0.45%)
Oct 17, 2019 21.28 21.29 21.23 21.23 40,976 -0.02(-0.08%)
Oct 16, 2019 21.19 21.24 21.18 21.24 9,230 +0.10(+0.45%)
Oct 15, 2019 21.12 21.20 21.12 21.15 5,294 +0.00(+0.00%)
Oct 14, 2019 21.12 21.18 21.12 21.15 5,377 -0.01(-0.04%)
Oct 11, 2019 21.13 21.20 21.13 21.16 6,021 +0.08(+0.37%)
Oct 10, 2019 21.03 21.08 21.03 21.08 25,604 +0.08(+0.37%)
Oct 09, 2019 21.01 21.05 21.00 21.00 55,010 +0.00(+0.00%)
Oct 08, 2019 20.98 21.02 20.98 21.00 4,808 +0.00(+0.00%)
Oct 07, 2019 21.04 21.06 21.00 21.00 15,135 -0.06(-0.27%)
Oct 04, 2019 21.02 21.07 21.01 21.06 15,400 +0.02(+0.10%)
Oct 03, 2019 21.01 21.08 21.00 21.04 6,885 +0.03(+0.12%)
Oct 02, 2019 21.05 21.05 21.00 21.01 3,582 -0.02(-0.08%)
Oct 01, 2019 20.99 21.10 20.99 21.03 90,607 +0.00(+0.02%)
Sep 30, 2019 20.98 21.05 20.98 21.03 5,181 +0.04(+0.20%)
Sep 27, 2019 21.01 21.05 20.98 20.98 16,868 -0.01(-0.04%)
Sep 26, 2019 21.02 21.07 20.99 20.99 6,998 -0.01(-0.04%)
Sep 25, 2019 21.09 21.09 20.99 21.00 25,924 -0.11(-0.53%)
Sep 24, 2019 21.09 21.15 21.09 21.11 13,569 +0.03(+0.12%)
Sep 23, 2019 21.11 21.13 21.09 21.09 7,862 -0.03(-0.16%)
Sep 20, 2019 21.11 21.15 21.11 21.12 2,908 -0.01(-0.04%)
Sep 19, 2019 21.13 21.17 21.12 21.13 6,929 -0.04(-0.20%)
Sep 18, 2019 21.12 21.17 21.10 21.17 6,993 +0.02(+0.10%)
Sep 17, 2019 21.11 21.16 21.11 21.15 10,951 +0.11(+0.51%)
Sep 16, 2019 21.12 21.12 20.98 21.04 360,786 -0.08(-0.38%)
Sep 13, 2019 21.13 21.15 21.12 21.12 4,187 +0.03(+0.14%)
Sep 12, 2019 21.07 21.14 21.07 21.09 48,635 +0.09(+0.41%)
Sep 11, 2019 21.05 21.05 21.01 21.01 222,175 -0.05(-0.25%)
Sep 10, 2019 21.09 21.09 21.03 21.06 3,956 -0.01(-0.04%)
Sep 09, 2019 21.04 21.07 21.03 21.07 81,656 +0.04(+0.18%)
Sep 06, 2019 21.01 21.05 21.01 21.03 3,373 +0.04(+0.18%)
Sep 05, 2019 21.00 21.03 20.97 20.99 7,062 -0.01(-0.04%)
Sep 04, 2019 20.91 21.00 20.91 21.00 56,508 +0.11(+0.53%)
Sep 03, 2019 20.87 20.91 20.84 20.89 78,960 +0.02(+0.08%)
Aug 30, 2019 20.94 20.97 20.84 20.87 59,361 -0.08(-0.40%)
Aug 29, 2019 20.98 21.01 20.95 20.96 6,291 -0.02(-0.09%)
Aug 28, 2019 20.94 20.98 20.93 20.98 9,417 +0.01(+0.04%)
Aug 27, 2019 20.99 21.03 20.96 20.97 7,408 -0.02(-0.08%)
Aug 26, 2019 20.99 20.99 20.94 20.98 7,350 -0.03(-0.16%)
Aug 23, 2019 20.96 21.02 20.95 21.02 8,530 +0.02(+0.08%)
Aug 22, 2019 20.98 21.00 20.97 21.00 2,137 +0.06(+0.27%)
Aug 21, 2019 20.92 20.96 20.92 20.95 5,115 +0.02(+0.10%)
Aug 20, 2019 20.85 20.92 20.85 20.92 20,521 +0.09(+0.41%)
Aug 19, 2019 20.86 20.90 20.84 20.84 28,727 +0.02(+0.08%)
Aug 16, 2019 20.83 20.87 20.81 20.82 21,033 +0.00(+0.00%)
Aug 15, 2019 20.82 20.86 20.81 20.82 15,597 -0.06(-0.29%)
Aug 14, 2019 20.87 20.88 20.80 20.88 71,869 -0.03(-0.12%)
Aug 13, 2019 20.91 20.97 20.91 20.91 26,647 -0.06(-0.29%)
Aug 12, 2019 20.98 20.98 20.92 20.97 17,777 -0.02(-0.08%)
Aug 09, 2019 20.99 21.04 20.98 20.98 10,984 -0.03(-0.12%)
Aug 08, 2019 21.00 21.06 21.00 21.01 12,794 +0.01(+0.03%)
Aug 07, 2019 20.98 21.02 20.97 21.00 13,955 +0.03(+0.13%)
Aug 06, 2019 20.98 21.03 20.94 20.98 7,049 +0.03(+0.16%)
Aug 05, 2019 20.95 20.96 20.92 20.94 7,024 -0.10(-0.49%)
Aug 02, 2019 20.99 21.04 20.97 21.04 12,269 -0.01(-0.05%)
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.