Vaneck International High Yield Bond (NY: IHY )

24.72 USD +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.49 25.57 25.49 25.57 51,826 +0.03(+0.12%)
Aug 30, 2021 25.50 25.55 25.45 25.54 38,737 +0.04(+0.16%)
Aug 27, 2021 25.44 25.53 25.44 25.50 4,039 +0.12(+0.48%)
Aug 26, 2021 25.47 25.47 25.37 25.38 59,457 -0.06(-0.22%)
Aug 25, 2021 25.38 25.45 25.38 25.43 13,787 +0.04(+0.16%)
Aug 24, 2021 25.32 25.44 25.32 25.39 12,544 +0.02(+0.10%)
Aug 23, 2021 25.30 25.40 25.30 25.37 6,211 +0.05(+0.22%)
Aug 20, 2021 25.36 25.36 25.27 25.32 9,472 -0.00(-0.02%)
Aug 19, 2021 25.32 25.34 25.26 25.32 2,705 +0.02(+0.08%)
Aug 18, 2021 25.41 25.41 25.29 25.30 27,761 -0.06(-0.24%)
Aug 17, 2021 25.36 25.39 25.32 25.36 8,603 -0.10(-0.39%)
Aug 16, 2021 25.46 25.52 25.42 25.46 143,558 -0.07(-0.25%)
Aug 13, 2021 25.43 25.54 25.43 25.52 4,577 +0.10(+0.41%)
Aug 12, 2021 25.47 25.47 25.39 25.42 61,919 -0.04(-0.16%)
Aug 11, 2021 25.44 25.46 25.33 25.46 68,709 +0.12(+0.49%)
Aug 10, 2021 25.36 25.36 25.33 25.34 57,068 -0.02(-0.09%)
Aug 09, 2021 25.35 25.40 25.34 25.36 72,668 -0.01(-0.04%)
Aug 06, 2021 25.47 25.48 25.36 25.37 8,919 -0.14(-0.57%)
Aug 05, 2021 25.50 25.53 25.50 25.51 6,767 +0.03(+0.12%)
Aug 04, 2021 25.59 25.59 25.43 25.49 14,431 +0.00(+0.00%)
Aug 03, 2021 25.55 25.55 25.45 25.49 213,086 +0.05(+0.19%)
Aug 02, 2021 25.51 25.52 25.39 25.44 5,243 -0.10(-0.38%)
Jul 30, 2021 25.59 25.59 25.49 25.53 5,643 +0.01(+0.04%)
Jul 29, 2021 25.53 25.61 25.50 25.52 10,954 -0.01(-0.03%)
Jul 28, 2021 25.48 25.53 25.43 25.53 22,103 +0.00(+0.00%)
Jul 27, 2021 25.56 25.56 25.51 25.53 12,736 -0.06(-0.23%)
Jul 26, 2021 25.62 25.62 25.54 25.59 69,909 +0.00(+0.00%)
Jul 23, 2021 25.47 25.60 25.47 25.59 19,899 +0.09(+0.35%)
Jul 22, 2021 25.55 25.59 25.50 25.50 16,561 -0.04(-0.16%)
Jul 21, 2021 25.50 25.58 25.49 25.54 85,081 +0.04(+0.16%)
Jul 20, 2021 25.45 25.56 25.45 25.50 8,597 -0.02(-0.06%)
Jul 19, 2021 25.61 25.61 25.47 25.52 35,371 -0.10(-0.41%)
Jul 16, 2021 25.69 25.69 25.57 25.62 10,318 +0.03(+0.12%)
Jul 15, 2021 25.68 25.68 25.59 25.59 62,916 +0.00(+0.00%)
Jul 14, 2021 25.61 25.64 25.59 25.59 8,099 +0.01(+0.04%)
Jul 13, 2021 25.62 25.65 25.58 25.58 5,440 -0.04(-0.17%)
Jul 12, 2021 25.72 25.72 25.61 25.62 47,682 -0.01(-0.03%)
Jul 09, 2021 25.62 25.70 25.60 25.63 14,855 -0.02(-0.08%)
Jul 08, 2021 25.64 25.65 25.55 25.65 15,542 +0.08(+0.30%)
Jul 07, 2021 25.63 25.66 25.55 25.57 7,850 +0.01(+0.05%)
Jul 06, 2021 25.61 25.63 25.52 25.56 9,103 -0.08(-0.32%)
Jul 02, 2021 25.68 25.68 25.58 25.64 13,640 +0.02(+0.09%)
Jul 01, 2021 25.69 25.69 25.58 25.62 64,161 -0.16(-0.62%)
Jun 30, 2021 25.70 25.78 25.66 25.78 71,912 -0.01(-0.04%)
Jun 29, 2021 25.76 25.83 25.71 25.79 461,763 -0.00(-0.01%)
Jun 28, 2021 25.81 25.81 25.73 25.79 19,904 +0.04(+0.17%)
Jun 25, 2021 25.87 25.87 25.74 25.75 46,914 -0.05(-0.17%)
Jun 24, 2021 25.84 25.84 25.75 25.80 15,472 -0.00(-0.02%)
Jun 23, 2021 25.74 25.83 25.74 25.80 19,759 -0.01(-0.05%)
Jun 22, 2021 25.78 25.84 25.69 25.81 7,833 +0.06(+0.23%)
Jun 21, 2021 25.78 25.79 25.72 25.75 10,088 +0.05(+0.19%)
Jun 18, 2021 25.78 25.78 25.65 25.70 6,435 -0.00(-0.02%)
Jun 17, 2021 25.78 25.85 25.71 25.71 45,920 -0.09(-0.35%)
Jun 16, 2021 25.93 26.03 25.80 25.80 15,422 -0.14(-0.53%)
Jun 15, 2021 26.01 26.01 25.89 25.94 10,128 +0.02(+0.07%)
Jun 14, 2021 26.03 26.04 25.82 25.92 30,272 -0.08(-0.29%)
Jun 11, 2021 26.02 26.05 25.98 26.00 8,288 -0.01(-0.02%)
Jun 10, 2021 25.96 26.08 25.96 26.00 18,628 -0.05(-0.19%)
Jun 09, 2021 26.00 26.10 25.96 26.05 6,730 +0.01(+0.04%)
Jun 08, 2021 26.05 26.05 25.95 26.04 10,508 +0.01(+0.04%)
Jun 07, 2021 26.01 26.04 25.94 26.03 20,252 +0.11(+0.42%)
Jun 04, 2021 25.91 25.96 25.91 25.92 4,936 +0.09(+0.35%)
Jun 03, 2021 25.99 25.99 25.83 25.83 21,184 -0.15(-0.58%)
Jun 02, 2021 25.93 26.02 25.93 25.98 7,856 +0.06(+0.23%)
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.