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, 2021 23.50 23.50 23.48 23.45 6,698 -0.04(-0.18%)
Sep 29, 2021 23.62 23.62 23.49 23.50 4,525 -0.06(-0.26%)
Sep 28, 2021 23.57 23.63 23.54 23.56 13,663 -0.11(-0.46%)
Sep 27, 2021 23.66 23.69 23.64 23.67 69,910 -0.11(-0.46%)
Sep 24, 2021 23.78 23.78 23.73 23.77 6,493 -0.02(-0.10%)
Sep 23, 2021 23.84 23.87 23.76 23.80 8,138 +0.03(+0.12%)
Sep 22, 2021 23.82 23.85 23.75 23.77 8,158 +0.04(+0.18%)
Sep 21, 2021 23.74 23.79 23.72 23.73 3,238 +0.00(+0.02%)
Sep 20, 2021 23.73 23.77 23.66 23.72 56,437 -0.12(-0.49%)
Sep 17, 2021 23.92 23.92 23.82 23.84 4,210 -0.06(-0.25%)
Sep 16, 2021 23.97 23.97 23.90 23.90 33,940 -0.12(-0.52%)
Sep 15, 2021 24.06 24.06 24.02 24.02 11,290 -0.02(-0.09%)
Sep 14, 2021 24.08 24.08 24.00 24.05 135,076 +0.05(+0.19%)
Sep 13, 2021 23.95 24.03 23.94 24.00 12,847 +0.01(+0.04%)
Sep 10, 2021 24.00 24.03 23.95 23.99 59,904 +0.01(+0.04%)
Sep 09, 2021 23.93 24.01 23.93 23.98 4,094 +0.00(+0.00%)
Sep 08, 2021 23.99 23.99 23.92 23.98 71,382 +0.00(+0.02%)
Sep 07, 2021 23.95 24.00 23.95 23.98 36,571 -0.03(-0.12%)
Sep 03, 2021 24.01 24.03 23.98 24.00 12,286 -0.04(-0.18%)
Sep 02, 2021 24.03 24.09 23.97 24.05 57,499 +0.04(+0.16%)
Sep 01, 2021 24.03 24.04 24.00 24.01 4,666 -0.01(-0.06%)
Aug 31, 2021 23.95 24.02 23.95 24.02 55,161 +0.03(+0.12%)
Aug 30, 2021 23.96 24.00 23.91 24.00 41,230 +0.04(+0.16%)
Aug 27, 2021 23.90 23.99 23.90 23.96 4,298 +0.11(+0.48%)
Aug 26, 2021 23.93 23.93 23.84 23.84 63,283 -0.05(-0.22%)
Aug 25, 2021 23.85 23.91 23.85 23.90 14,674 +0.04(+0.16%)
Aug 24, 2021 23.79 23.90 23.79 23.86 13,351 +0.02(+0.10%)
Aug 23, 2021 23.77 23.86 23.77 23.84 6,610 +0.05(+0.22%)
Aug 20, 2021 23.83 23.83 23.74 23.78 10,081 -0.00(-0.02%)
Aug 19, 2021 23.78 23.81 23.73 23.79 2,879 +0.02(+0.08%)
Aug 18, 2021 23.87 23.87 23.76 23.77 29,547 -0.06(-0.24%)
Aug 17, 2021 23.83 23.85 23.79 23.83 9,156 -0.09(-0.39%)
Aug 16, 2021 23.92 23.98 23.88 23.92 152,797 -0.06(-0.25%)
Aug 13, 2021 23.89 24.00 23.89 23.98 4,871 +0.10(+0.41%)
Aug 12, 2021 23.93 23.93 23.85 23.88 65,904 -0.04(-0.16%)
Aug 11, 2021 23.90 23.92 23.80 23.92 73,131 +0.12(+0.49%)
Aug 10, 2021 23.83 23.83 23.80 23.80 60,740 -0.02(-0.09%)
Aug 09, 2021 23.82 23.86 23.81 23.83 77,344 -0.01(-0.04%)
Aug 06, 2021 23.93 23.94 23.83 23.84 9,493 -0.14(-0.57%)
Aug 05, 2021 23.96 23.99 23.96 23.97 7,202 +0.03(+0.12%)
Aug 04, 2021 24.04 24.04 23.89 23.94 15,359 +0.00(+0.00%)
Aug 03, 2021 24.00 24.00 23.91 23.94 226,800 +0.05(+0.19%)
Aug 02, 2021 23.97 23.98 23.85 23.90 5,580 -0.00(-0.01%)
Jul 30, 2021 23.95 23.95 23.86 23.90 6,028 +0.01(+0.04%)
Jul 29, 2021 23.90 23.97 23.87 23.89 11,701 -0.01(-0.03%)
Jul 28, 2021 23.85 23.90 23.80 23.90 23,612 +0.00(+0.00%)
Jul 27, 2021 23.93 23.93 23.88 23.90 13,605 -0.06(-0.23%)
Jul 26, 2021 23.98 23.98 23.91 23.95 74,682 +0.00(+0.00%)
Jul 23, 2021 23.84 23.96 23.84 23.95 21,257 +0.08(+0.35%)
Jul 22, 2021 23.91 23.95 23.87 23.87 17,691 -0.04(-0.16%)
Jul 21, 2021 23.87 23.95 23.86 23.91 90,890 +0.04(+0.16%)
Jul 20, 2021 23.82 23.93 23.82 23.87 9,184 -0.01(-0.06%)
Jul 19, 2021 23.97 23.97 23.84 23.88 37,786 -0.10(-0.41%)
Jul 16, 2021 24.05 24.05 23.94 23.98 11,022 +0.03(+0.12%)
Jul 15, 2021 24.04 24.04 23.95 23.95 67,211 +0.00(+0.00%)
Jul 14, 2021 23.97 24.00 23.95 23.95 8,652 +0.01(+0.04%)
Jul 13, 2021 23.98 24.01 23.95 23.95 5,811 -0.04(-0.17%)
Jul 12, 2021 24.08 24.08 23.97 23.99 50,937 -0.01(-0.03%)
Jul 09, 2021 23.98 24.06 23.96 23.99 15,869 -0.02(-0.08%)
Jul 08, 2021 24.00 24.01 23.92 24.01 16,603 +0.07(+0.30%)
Jul 07, 2021 23.99 24.02 23.92 23.94 8,385 +0.01(+0.05%)
Jul 06, 2021 23.97 23.99 23.89 23.93 9,724 -0.08(-0.32%)
Jul 02, 2021 24.04 24.04 23.95 24.00 14,571 +0.02(+0.09%)
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.