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 (%)
Sep 30, 2020 21.93 22.03 21.93 22.03 20,899 +0.11(+0.49%)
Sep 29, 2020 21.90 21.95 21.89 21.93 38,371 +0.11(+0.50%)
Sep 28, 2020 21.83 21.86 21.79 21.82 44,435 +0.04(+0.17%)
Sep 25, 2020 21.75 21.80 21.73 21.78 7,431 -0.13(-0.58%)
Sep 24, 2020 21.89 21.91 21.89 21.91 2,198 -0.05(-0.21%)
Sep 23, 2020 22.03 22.06 21.91 21.95 58,107 -0.07(-0.33%)
Sep 22, 2020 22.09 22.13 22.02 22.03 84,031 -0.07(-0.33%)
Sep 21, 2020 22.24 22.24 22.09 22.10 9,714 -0.27(-1.21%)
Sep 18, 2020 22.36 22.39 22.36 22.37 5,545 +0.00(+0.00%)
Sep 17, 2020 22.38 22.38 22.32 22.37 9,394 -0.02(-0.08%)
Sep 16, 2020 22.41 22.43 22.32 22.39 15,678 -0.03(-0.12%)
Sep 15, 2020 22.37 22.41 22.33 22.41 5,657 +0.01(+0.03%)
Sep 14, 2020 22.32 22.41 22.32 22.41 12,090 +0.09(+0.41%)
Sep 11, 2020 22.38 22.38 22.31 22.31 6,433 -0.02(-0.08%)
Sep 10, 2020 22.39 22.45 22.33 22.33 17,621 -0.07(-0.32%)
Sep 09, 2020 22.38 22.43 22.31 22.40 14,894 +0.05(+0.24%)
Sep 08, 2020 22.33 22.35 22.23 22.35 28,131 -0.08(-0.34%)
Sep 04, 2020 22.45 22.46 22.40 22.43 30,391 -0.06(-0.26%)
Sep 03, 2020 22.54 22.54 22.42 22.48 16,653 -0.06(-0.28%)
Sep 02, 2020 22.52 22.55 22.45 22.55 14,728 +0.08(+0.36%)
Sep 01, 2020 22.42 22.58 22.41 22.47 179,822 +0.01(+0.06%)
Aug 31, 2020 22.45 22.47 22.41 22.45 14,123 +0.01(+0.04%)
Aug 28, 2020 22.35 22.45 22.32 22.45 24,494 +0.14(+0.64%)
Aug 27, 2020 22.38 22.38 22.30 22.30 8,817 +0.00(+0.00%)
Aug 26, 2020 22.34 22.36 22.30 22.30 19,883 +0.00(+0.00%)
Aug 25, 2020 22.36 22.37 22.30 22.30 13,898 +0.04(+0.20%)
Aug 24, 2020 22.27 22.30 22.26 22.26 33,104 -0.01(-0.04%)
Aug 21, 2020 22.27 22.27 22.26 22.27 16,589 +0.08(+0.36%)
Aug 20, 2020 22.22 22.22 22.17 22.18 129,705 +0.09(+0.41%)
Aug 19, 2020 22.36 22.36 22.10 22.10 302,128 -0.22(-0.97%)
Aug 18, 2020 22.30 22.42 22.30 22.31 139,009 +0.03(+0.12%)
Aug 17, 2020 22.27 22.28 22.18 22.28 25,442 +0.08(+0.36%)
Aug 14, 2020 22.18 22.27 22.18 22.20 13,471 -0.04(-0.20%)
Aug 13, 2020 22.24 22.29 22.24 22.25 65,792 -0.04(-0.16%)
Aug 12, 2020 22.19 22.33 22.18 22.28 307,315 +0.19(+0.85%)
Aug 11, 2020 22.17 22.27 22.10 22.10 29,532 -0.02(-0.08%)
Aug 10, 2020 22.13 22.24 22.11 22.11 32,955 +0.00(+0.00%)
Aug 07, 2020 22.23 22.24 22.11 22.11 56,225 -0.10(-0.44%)
Aug 06, 2020 22.25 22.32 22.21 22.21 26,255 +0.07(+0.32%)
Aug 05, 2020 22.25 22.27 22.14 22.14 29,277 +0.10(+0.45%)
Aug 04, 2020 22.05 22.21 22.04 22.04 217,486 +0.03(+0.12%)
Aug 03, 2020 22.04 22.16 21.98 22.01 337,228 +0.09(+0.43%)
Jul 31, 2020 22.06 22.07 21.92 21.92 36,897 -0.05(-0.24%)
Jul 30, 2020 21.91 22.09 21.91 21.97 18,846 +0.01(+0.04%)
Jul 29, 2020 21.99 22.09 21.96 21.97 21,572 +0.13(+0.57%)
Jul 28, 2020 21.97 22.01 21.84 21.84 48,827 -0.18(-0.81%)
Jul 27, 2020 21.89 22.02 21.89 22.02 23,736 +0.13(+0.61%)
Jul 24, 2020 21.80 21.93 21.77 21.89 23,032 +0.01(+0.04%)
Jul 23, 2020 21.79 21.91 21.79 21.88 47,800 +0.09(+0.41%)
Jul 22, 2020 21.85 21.89 21.76 21.79 88,964 +0.04(+0.21%)
Jul 21, 2020 21.63 21.80 21.63 21.74 18,340 +0.16(+0.75%)
Jul 20, 2020 21.56 21.63 21.54 21.58 18,469 +0.09(+0.42%)
Jul 17, 2020 21.53 21.55 21.46 21.49 6,037 +0.07(+0.33%)
Jul 16, 2020 21.42 21.52 21.40 21.42 20,892 +0.01(+0.04%)
Jul 15, 2020 21.49 21.58 21.39 21.41 96,484 +0.13(+0.63%)
Jul 14, 2020 21.35 21.39 21.28 21.28 28,210 -0.01(-0.04%)
Jul 13, 2020 21.38 21.49 21.19 21.29 48,410 -0.07(-0.34%)
Jul 10, 2020 21.35 21.36 21.27 21.36 11,069 +0.13(+0.59%)
Jul 09, 2020 21.37 21.38 21.18 21.23 18,748 -0.06(-0.29%)
Jul 08, 2020 21.34 21.38 21.25 21.29 12,587 +0.07(+0.34%)
Jul 07, 2020 21.38 21.40 21.22 21.22 60,037 -0.19(-0.88%)
Jul 06, 2020 21.38 21.41 21.38 21.41 6,779 +0.20(+0.93%)
Jul 02, 2020 21.24 21.37 21.19 21.21 70,440 -0.04(-0.17%)
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.