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 (%)
Nov 30, 2020 23.14 23.15 23.04 23.05 8,591 -0.00(-0.00%)
Nov 27, 2020 23.16 23.16 23.01 23.05 63,260 -0.05(-0.21%)
Nov 25, 2020 23.01 23.12 22.99 23.09 8,251 +0.12(+0.51%)
Nov 24, 2020 23.00 23.00 22.96 22.98 12,378 +0.12(+0.52%)
Nov 23, 2020 22.90 22.96 22.79 22.86 25,574 +0.02(+0.08%)
Nov 20, 2020 22.82 22.91 22.82 22.84 13,202 -0.07(-0.30%)
Nov 19, 2020 22.86 22.91 22.81 22.91 6,320 +0.06(+0.26%)
Nov 18, 2020 22.81 22.86 22.80 22.85 14,163 +0.06(+0.28%)
Nov 17, 2020 22.78 22.86 22.74 22.79 17,284 -0.03(-0.12%)
Nov 16, 2020 22.77 22.84 22.74 22.81 10,138 +0.11(+0.49%)
Nov 13, 2020 22.70 22.73 22.65 22.70 5,830 +0.02(+0.07%)
Nov 12, 2020 22.74 22.74 22.63 22.69 10,953 +0.03(+0.12%)
Nov 11, 2020 22.68 22.73 22.66 22.66 16,957 -0.09(-0.40%)
Nov 10, 2020 22.72 22.78 22.64 22.75 6,178 +0.16(+0.72%)
Nov 09, 2020 22.81 22.81 22.59 22.59 32,810 +0.01(+0.04%)
Nov 06, 2020 22.55 22.58 22.52 22.58 4,730 +0.05(+0.20%)
Nov 05, 2020 22.51 22.53 22.46 22.53 54,281 +0.18(+0.81%)
Nov 04, 2020 22.28 22.37 22.25 22.35 22,100 +0.18(+0.82%)
Nov 03, 2020 22.14 22.21 22.06 22.17 352,918 +0.03(+0.12%)
Nov 02, 2020 22.09 22.18 22.01 22.14 30,245 +0.21(+0.96%)
Oct 30, 2020 22.05 22.08 21.93 21.93 94,240 -0.18(-0.82%)
Oct 29, 2020 22.00 22.13 22.00 22.11 18,495 +0.12(+0.53%)
Oct 28, 2020 22.16 22.18 21.99 21.99 71,732 -0.28(-1.26%)
Oct 27, 2020 22.30 22.31 22.27 22.28 6,920 -0.04(-0.16%)
Oct 26, 2020 22.31 22.32 22.27 22.31 15,986 -0.09(-0.40%)
Oct 23, 2020 22.29 22.40 22.29 22.40 34,138 +0.10(+0.45%)
Oct 22, 2020 22.30 22.30 22.26 22.30 11,298 +0.05(+0.24%)
Oct 21, 2020 22.37 22.37 22.24 22.25 16,785 +0.04(+0.16%)
Oct 20, 2020 22.26 22.28 22.18 22.21 24,863 +0.10(+0.45%)
Oct 19, 2020 22.22 22.32 22.11 22.11 26,834 -0.04(-0.16%)
Oct 16, 2020 22.15 22.23 22.14 22.15 20,770 -0.02(-0.08%)
Oct 15, 2020 22.15 22.19 22.06 22.17 8,609 -0.15(-0.69%)
Oct 14, 2020 22.31 22.32 22.21 22.32 10,433 +0.05(+0.24%)
Oct 13, 2020 22.37 22.37 22.27 22.27 5,983 -0.09(-0.39%)
Oct 12, 2020 22.39 22.39 22.34 22.35 8,068 -0.01(-0.06%)
Oct 09, 2020 22.34 22.38 22.31 22.37 11,600 +0.08(+0.35%)
Oct 08, 2020 22.25 22.32 22.21 22.29 32,640 +0.10(+0.45%)
Oct 07, 2020 22.27 22.27 22.18 22.19 12,468 +0.03(+0.12%)
Oct 06, 2020 22.19 22.21 22.15 22.16 45,558 +0.05(+0.22%)
Oct 05, 2020 22.05 22.17 22.05 22.11 96,080 +0.14(+0.66%)
Oct 02, 2020 21.99 21.99 21.95 21.97 26,957 -0.07(-0.33%)
Oct 01, 2020 22.09 22.12 22.00 22.04 41,384 +0.01(+0.03%)
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%)
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.