Vaneck International High Yield Bond (NY: IHY )

19.62 +0.24 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.67 23.68 23.62 23.65 192,516 +0.02(+0.08%)
Mar 30, 2021 23.53 23.63 23.53 23.63 60,334 +0.01(+0.06%)
Mar 29, 2021 23.67 23.68 23.57 23.62 36,334 -0.03(-0.14%)
Mar 26, 2021 23.68 23.69 23.62 23.65 2,590 -0.00(-0.02%)
Mar 25, 2021 23.75 23.75 23.58 23.66 5,342 +0.08(+0.33%)
Mar 24, 2021 23.68 23.71 23.58 23.58 12,252 -0.10(-0.41%)
Mar 23, 2021 23.76 23.76 23.64 23.67 16,585 -0.08(-0.33%)
Mar 22, 2021 23.68 23.75 23.67 23.75 6,477 +0.01(+0.03%)
Mar 19, 2021 23.68 23.76 23.62 23.75 6,908 +0.04(+0.19%)
Mar 18, 2021 23.75 23.75 23.67 23.70 7,465 -0.08(-0.33%)
Mar 17, 2021 23.76 23.81 23.67 23.78 13,680 +0.01(+0.04%)
Mar 16, 2021 23.75 23.80 23.69 23.77 12,853 +0.02(+0.08%)
Mar 15, 2021 23.67 23.75 23.65 23.75 10,349 +0.01(+0.06%)
Mar 12, 2021 23.79 23.79 23.67 23.74 6,908 -0.05(-0.21%)
Mar 11, 2021 23.79 23.79 23.71 23.79 15,958 +0.13(+0.54%)
Mar 10, 2021 23.60 23.67 23.60 23.66 59,763 +0.09(+0.40%)
Mar 09, 2021 23.57 23.62 23.56 23.57 17,565 +0.01(+0.06%)
Mar 08, 2021 23.65 23.65 23.52 23.55 39,491 -0.23(-0.95%)
Mar 05, 2021 23.75 23.78 23.66 23.78 137,627 +0.02(+0.08%)
Mar 04, 2021 23.88 23.88 23.72 23.76 36,411 -0.09(-0.39%)
Mar 03, 2021 23.88 23.88 23.80 23.86 55,115 +0.02(+0.08%)
Mar 02, 2021 23.86 23.89 23.84 23.84 21,667 +0.02(+0.08%)
Mar 01, 2021 23.82 23.86 23.81 23.82 148,228 -0.03(-0.11%)
Feb 26, 2021 23.92 23.92 23.76 23.84 53,392 -0.01(-0.02%)
Feb 25, 2021 23.96 24.03 23.84 23.85 10,247 -0.11(-0.47%)
Feb 24, 2021 23.97 23.98 23.89 23.96 31,072 -0.01(-0.05%)
Feb 23, 2021 23.97 23.98 23.89 23.97 8,647 +0.02(+0.07%)
Feb 22, 2021 23.99 23.99 23.90 23.96 16,371 -0.02(-0.08%)
Feb 19, 2021 23.96 24.00 23.93 23.98 7,472 +0.06(+0.26%)
Feb 18, 2021 23.90 23.91 23.88 23.91 39,478 +0.00(+0.00%)
Feb 17, 2021 23.93 23.93 23.88 23.91 9,417 -0.01(-0.06%)
Feb 16, 2021 23.91 23.96 23.91 23.93 22,848 -0.01(-0.06%)
Feb 12, 2021 23.97 24.00 23.91 23.94 37,038 -0.01(-0.04%)
Feb 11, 2021 23.93 23.96 23.93 23.95 22,735 +0.02(+0.08%)
Feb 10, 2021 23.95 23.97 23.91 23.93 9,987 +0.01(+0.03%)
Feb 09, 2021 23.88 23.95 23.88 23.93 16,371 +0.02(+0.09%)
Feb 08, 2021 23.91 23.91 23.86 23.91 34,570 +0.00(+0.00%)
Feb 05, 2021 23.93 23.93 23.87 23.91 11,588 +0.05(+0.19%)
Feb 04, 2021 23.87 23.87 23.77 23.86 6,564 +0.06(+0.23%)
Feb 03, 2021 23.82 23.83 23.77 23.80 16,837 +0.01(+0.04%)
Feb 02, 2021 23.75 23.89 23.75 23.80 35,078 +0.04(+0.16%)
Feb 01, 2021 23.70 23.81 23.70 23.76 23,118 +0.06(+0.26%)
Jan 29, 2021 23.73 23.84 23.68 23.70 51,093 -0.12(-0.50%)
Jan 28, 2021 23.81 23.82 23.74 23.82 16,224 +0.06(+0.27%)
Jan 27, 2021 23.78 23.83 23.71 23.75 16,172 -0.11(-0.46%)
Jan 26, 2021 23.88 23.89 23.82 23.86 20,539 +0.00(+0.00%)
Jan 25, 2021 23.83 23.86 23.79 23.86 7,590 -0.02(-0.08%)
Jan 22, 2021 23.83 23.88 23.79 23.88 6,631 +0.05(+0.21%)
Jan 21, 2021 23.88 23.88 23.77 23.83 15,153 +0.02(+0.10%)
Jan 20, 2021 23.81 23.81 23.73 23.81 8,698 +0.02(+0.08%)
Jan 19, 2021 23.73 23.80 23.70 23.79 20,748 +0.06(+0.23%)
Jan 15, 2021 23.74 23.77 23.73 23.73 11,523 -0.06(-0.27%)
Jan 14, 2021 23.80 23.83 23.75 23.80 11,965 +0.00(+0.02%)
Jan 13, 2021 23.81 23.87 23.75 23.79 30,018 -0.04(-0.17%)
Jan 12, 2021 23.78 23.84 23.73 23.83 42,343 +0.03(+0.12%)
Jan 11, 2021 23.82 23.82 23.79 23.81 17,068 -0.10(-0.42%)
Jan 08, 2021 23.88 23.99 23.88 23.91 28,590 -0.03(-0.12%)
Jan 07, 2021 23.94 23.97 23.93 23.94 41,213 -0.03(-0.11%)
Jan 06, 2021 23.91 23.96 23.90 23.96 8,821 +0.04(+0.17%)
Jan 05, 2021 23.94 23.94 23.85 23.92 6,640 -0.09(-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.