Vaneck International High Yield Bond (NY: IHY )

19.76 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.45 21.61 21.44 21.52 85,524 -0.09(-0.40%)
Feb 27, 2020 21.69 21.73 21.61 21.61 24,391 -0.18(-0.84%)
Feb 26, 2020 21.74 21.83 21.73 21.80 21,390 +0.02(+0.08%)
Feb 25, 2020 21.88 21.88 21.78 21.78 44,338 -0.08(-0.36%)
Feb 24, 2020 21.83 21.90 21.83 21.86 20,073 -0.11(-0.52%)
Feb 21, 2020 21.93 22.00 21.93 21.97 10,976 +0.06(+0.28%)
Feb 20, 2020 21.93 21.98 21.91 21.91 54,069 -0.01(-0.04%)
Feb 19, 2020 21.95 21.98 21.92 21.92 16,391 +0.00(+0.00%)
Feb 18, 2020 21.95 21.95 21.91 21.92 20,567 -0.03(-0.16%)
Feb 14, 2020 21.93 21.95 21.93 21.95 22,638 +0.04(+0.20%)
Feb 13, 2020 21.95 21.95 21.90 21.91 280,399 -0.04(-0.16%)
Feb 12, 2020 21.92 21.94 21.92 21.94 15,862 +0.04(+0.16%)
Feb 11, 2020 21.89 21.94 21.89 21.91 28,820 +0.03(+0.12%)
Feb 10, 2020 21.88 21.93 21.87 21.88 105,116 -0.01(-0.04%)
Feb 07, 2020 21.90 21.94 21.88 21.89 17,722 +0.00(+0.00%)
Feb 06, 2020 21.92 21.94 21.88 21.89 64,051 -0.04(-0.20%)
Feb 05, 2020 21.89 21.93 21.88 21.93 12,443 +0.06(+0.28%)
Feb 04, 2020 21.87 21.92 21.87 21.87 47,347 +0.05(+0.24%)
Feb 03, 2020 21.86 21.98 21.80 21.82 109,456 -0.09(-0.43%)
Jan 31, 2020 21.90 21.92 21.88 21.92 8,265 +0.03(+0.12%)
Jan 30, 2020 21.82 21.90 21.82 21.89 11,915 -0.01(-0.04%)
Jan 29, 2020 21.89 21.91 21.87 21.90 6,323 +0.00(+0.00%)
Jan 28, 2020 21.85 21.90 21.85 21.90 10,978 +0.03(+0.16%)
Jan 27, 2020 21.83 21.87 21.80 21.86 29,401 -0.03(-0.12%)
Jan 24, 2020 21.91 21.94 21.89 21.89 10,332 -0.07(-0.32%)
Jan 23, 2020 21.93 21.96 21.91 21.96 26,578 +0.01(+0.04%)
Jan 22, 2020 21.96 21.99 21.95 21.95 23,940 -0.06(-0.28%)
Jan 21, 2020 21.98 22.01 21.98 22.01 53,990 +0.01(+0.04%)
Jan 17, 2020 21.95 22.00 21.95 22.00 29,849 +0.03(+0.16%)
Jan 16, 2020 21.97 22.01 21.96 21.97 35,609 -0.03(-0.16%)
Jan 15, 2020 21.94 22.00 21.92 22.00 36,482 +0.10(+0.48%)
Jan 14, 2020 21.88 21.95 21.88 21.90 24,088 -0.05(-0.24%)
Jan 13, 2020 21.88 21.95 21.88 21.95 42,231 +0.03(+0.16%)
Jan 10, 2020 21.89 21.92 21.86 21.92 11,595 +0.02(+0.08%)
Jan 09, 2020 21.84 21.90 21.83 21.90 8,753 +0.03(+0.12%)
Jan 08, 2020 21.83 21.87 21.82 21.87 9,556 +0.01(+0.04%)
Jan 07, 2020 21.85 21.89 21.84 21.86 5,258 -0.01(-0.03%)
Jan 06, 2020 21.88 21.89 21.84 21.87 11,943 +0.02(+0.11%)
Jan 03, 2020 21.81 21.87 21.81 21.85 8,725 -0.03(-0.16%)
Jan 02, 2020 21.83 21.89 21.82 21.88 36,925 +0.01(+0.04%)
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%)
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.