Vaneck International High Yield Bond (NY: IHY )

19.66 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.85 21.88 21.81 21.87 26,520 +0.03(+0.16%)
Dec 30, 2019 21.84 21.84 21.76 21.84 20,356 +0.06(+0.28%)
Dec 27, 2019 21.75 21.82 21.75 21.78 4,035 -0.01(-0.06%)
Dec 26, 2019 21.70 21.79 21.70 21.79 14,443 +0.05(+0.24%)
Dec 24, 2019 21.68 21.74 21.68 21.74 21,443 +0.01(+0.04%)
Dec 23, 2019 21.70 21.73 21.66 21.73 38,345 +0.01(+0.04%)
Dec 20, 2019 21.68 21.73 21.68 21.72 12,451 -0.03(-0.12%)
Dec 19, 2019 21.68 21.75 21.68 21.75 22,517 +0.02(+0.08%)
Dec 18, 2019 21.68 21.73 21.66 21.73 43,601 +0.02(+0.08%)
Dec 17, 2019 21.71 21.73 21.67 21.71 23,771 +0.00(+0.00%)
Dec 16, 2019 21.69 21.71 21.67 21.71 25,754 +0.10(+0.44%)
Dec 13, 2019 21.64 21.68 21.62 21.62 22,596 +0.03(+0.16%)
Dec 12, 2019 21.58 21.62 21.55 21.58 20,834 +0.03(+0.12%)
Dec 11, 2019 21.55 21.59 21.53 21.55 22,702 +0.02(+0.08%)
Dec 10, 2019 21.49 21.55 21.49 21.54 15,555 +0.03(+0.16%)
Dec 09, 2019 21.49 21.51 21.48 21.50 6,747 +0.00(+0.00%)
Dec 06, 2019 21.47 21.51 21.47 21.50 13,488 -0.01(-0.04%)
Dec 05, 2019 21.51 21.51 21.48 21.51 7,923 +0.02(+0.08%)
Dec 04, 2019 21.49 21.50 21.47 21.49 8,548 +0.01(+0.04%)
Dec 03, 2019 21.44 21.49 21.41 21.49 12,836 +0.03(+0.16%)
Dec 02, 2019 21.44 21.46 21.38 21.45 32,738 +0.04(+0.18%)
Nov 29, 2019 21.38 21.43 21.37 21.41 9,838 +0.03(+0.13%)
Nov 27, 2019 21.34 21.38 21.34 21.38 10,069 +0.04(+0.20%)
Nov 26, 2019 21.37 21.38 21.33 21.34 13,663 -0.02(-0.08%)
Nov 25, 2019 21.34 21.37 21.31 21.36 12,655 +0.06(+0.28%)
Nov 22, 2019 21.33 21.33 21.30 21.30 9,027 -0.03(-0.12%)
Nov 21, 2019 21.34 21.34 21.27 21.32 51,371 -0.03(-0.12%)
Nov 20, 2019 21.33 21.36 21.31 21.35 44,823 +0.00(+0.00%)
Nov 19, 2019 21.37 21.37 21.32 21.35 5,395 -0.04(-0.20%)
Nov 18, 2019 21.34 21.39 21.34 21.39 26,531 +0.03(+0.12%)
Nov 15, 2019 21.33 21.37 21.32 21.37 16,551 +0.03(+0.12%)
Nov 14, 2019 21.30 21.34 21.28 21.34 162,056 +0.02(+0.08%)
Nov 13, 2019 21.29 21.32 21.28 21.32 30,516 -0.02(-0.08%)
Nov 12, 2019 21.31 21.34 21.29 21.34 103,809 +0.01(+0.04%)
Nov 11, 2019 21.33 21.33 21.31 21.33 10,989 -0.01(-0.04%)
Nov 08, 2019 21.30 21.36 21.28 21.34 426,396 +0.06(+0.28%)
Nov 07, 2019 21.35 21.35 21.25 21.28 64,642 -0.07(-0.32%)
Nov 06, 2019 21.31 21.35 21.30 21.35 22,132 +0.00(+0.00%)
Nov 05, 2019 21.32 21.35 21.28 21.35 40,217 +0.01(+0.04%)
Nov 04, 2019 21.38 21.39 21.32 21.34 95,772 -0.01(-0.06%)
Nov 01, 2019 21.35 21.40 21.32 21.35 109,839 +0.08(+0.35%)
Oct 31, 2019 21.30 21.31 21.27 21.28 5,883 -0.05(-0.24%)
Oct 30, 2019 21.29 21.33 21.22 21.33 16,844 +0.08(+0.36%)
Oct 29, 2019 21.24 21.29 21.24 21.25 6,006 +0.01(+0.04%)
Oct 28, 2019 21.27 21.29 21.24 21.24 4,955 -0.03(-0.12%)
Oct 25, 2019 21.24 21.28 21.22 21.27 7,906 +0.01(+0.06%)
Oct 24, 2019 21.30 21.30 21.23 21.26 3,002 -0.03(-0.14%)
Oct 23, 2019 21.26 21.29 21.22 21.29 10,615 +0.00(+0.00%)
Oct 22, 2019 21.23 21.29 21.22 21.29 66,769 +0.05(+0.24%)
Oct 21, 2019 21.22 21.24 21.21 21.23 7,897 +0.00(+0.00%)
Oct 18, 2019 21.21 21.24 21.17 21.23 15,115 +0.09(+0.45%)
Oct 17, 2019 21.19 21.20 21.14 21.14 41,145 -0.02(-0.08%)
Oct 16, 2019 21.11 21.16 21.09 21.16 9,269 +0.09(+0.45%)
Oct 15, 2019 21.03 21.11 21.03 21.06 5,315 +0.00(+0.00%)
Oct 14, 2019 21.04 21.10 21.04 21.06 5,399 -0.01(-0.04%)
Oct 11, 2019 21.05 21.11 21.05 21.07 6,046 +0.08(+0.37%)
Oct 10, 2019 20.94 20.99 20.94 20.99 25,709 +0.08(+0.37%)
Oct 09, 2019 20.93 20.96 20.92 20.92 55,237 +0.00(+0.00%)
Oct 08, 2019 20.89 20.93 20.89 20.92 4,828 +0.00(+0.00%)
Oct 07, 2019 20.95 20.98 20.92 20.92 15,197 -0.06(-0.27%)
Oct 04, 2019 20.93 20.98 20.93 20.97 15,463 +0.02(+0.10%)
Oct 03, 2019 20.93 20.99 20.92 20.95 6,913 +0.03(+0.12%)
Oct 02, 2019 20.96 20.96 20.92 20.93 3,597 -0.02(-0.08%)
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.