Vaneck International High Yield Bond (NY: IHY )

19.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.25 22.36 22.34 6,428 +0.04(+0.18%)
Jan 28, 2022 22.28 22.30 22.23 22.30 6,228 -0.04(-0.19%)
Jan 27, 2022 22.49 22.49 22.31 22.35 7,802 -0.09(-0.41%)
Jan 26, 2022 22.63 22.65 22.44 22.44 20,246 -0.12(-0.54%)
Jan 25, 2022 22.55 22.57 22.50 22.56 12,147 -0.03(-0.12%)
Jan 24, 2022 22.55 22.59 22.47 22.59 19,084 -0.07(-0.31%)
Jan 21, 2022 22.62 22.69 22.61 22.66 13,926 +0.05(+0.21%)
Jan 20, 2022 22.60 22.70 22.60 22.61 41,141 -0.01(-0.04%)
Jan 19, 2022 22.57 22.66 22.57 22.62 11,162 +0.20(+0.90%)
Jan 18, 2022 22.54 22.54 22.42 22.42 26,297 -0.27(-1.18%)
Jan 14, 2022 22.69 0 -0.08(-0.34%)
Jan 13, 2022 22.82 22.86 22.75 22.76 52,612 -0.07(-0.29%)
Jan 12, 2022 22.83 22.86 22.80 22.83 12,948 +0.03(+0.13%)
Jan 11, 2022 22.71 22.81 22.71 22.80 61,444 +0.06(+0.28%)
Jan 10, 2022 22.76 22.79 22.68 22.74 68,618 -0.09(-0.41%)
Jan 07, 2022 22.87 22.87 22.80 22.83 9,509 +0.00(+0.00%)
Jan 06, 2022 22.86 22.88 22.80 22.83 13,218 -0.05(-0.21%)
Jan 05, 2022 22.92 22.99 22.88 22.88 9,587 -0.05(-0.23%)
Jan 04, 2022 22.86 22.97 22.86 22.93 9,785 -0.02(-0.08%)
Jan 03, 2022 23.06 23.06 22.93 22.95 20,044 -0.14(-0.63%)
Dec 31, 2021 23.02 23.10 23.02 23.09 24,308 +0.06(+0.27%)
Dec 30, 2021 23.06 23.08 23.01 23.03 18,683 +0.01(+0.04%)
Dec 29, 2021 22.96 23.07 22.96 23.02 22,564 +0.03(+0.11%)
Dec 28, 2021 22.98 23.04 22.98 23.00 53,601 -0.02(-0.07%)
Dec 27, 2021 22.94 23.02 22.94 23.01 20,787 +0.04(+0.19%)
Dec 23, 2021 23.02 23.04 22.96 22.97 29,822 -0.03(-0.12%)
Dec 22, 2021 22.88 23.00 22.88 23.00 17,114 +0.12(+0.54%)
Dec 21, 2021 22.80 22.88 22.80 22.87 9,181 +0.04(+0.17%)
Dec 20, 2021 22.81 22.88 22.80 22.83 85,267 -0.02(-0.08%)
Dec 17, 2021 22.95 22.95 22.84 22.85 25,551 -0.09(-0.40%)
Dec 16, 2021 22.93 23.02 22.92 22.94 15,044 +0.01(+0.06%)
Dec 15, 2021 22.84 22.93 22.82 22.93 24,028 -0.01(-0.04%)
Dec 14, 2021 22.99 23.00 22.86 22.94 32,817 -0.07(-0.29%)
Dec 13, 2021 22.98 23.02 22.96 23.01 30,563 +0.04(+0.17%)
Dec 10, 2021 22.95 23.02 22.94 22.97 15,308 +0.02(+0.08%)
Dec 09, 2021 22.92 22.99 22.92 22.95 73,498 -0.01(-0.05%)
Dec 08, 2021 22.93 23.02 22.90 22.96 68,821 +0.03(+0.13%)
Dec 07, 2021 22.82 22.94 22.82 22.93 24,039 +0.14(+0.63%)
Dec 06, 2021 22.74 22.79 22.74 22.79 32,275 +0.00(+0.02%)
Dec 03, 2021 22.82 22.82 22.71 22.78 13,503 -0.03(-0.13%)
Dec 02, 2021 22.81 22.84 22.77 22.81 37,781 +0.07(+0.30%)
Dec 01, 2021 22.85 22.86 22.74 22.74 435,634 +0.03(+0.13%)
Nov 30, 2021 22.83 22.87 22.65 22.71 15,113 -0.04(-0.17%)
Nov 29, 2021 22.71 22.76 22.65 22.75 6,835 +0.15(+0.67%)
Nov 26, 2021 22.74 22.74 22.60 22.60 9,008 -0.16(-0.71%)
Nov 24, 2021 22.82 22.83 22.69 22.76 78,372 -0.09(-0.37%)
Nov 23, 2021 22.83 22.90 22.82 22.85 12,958 -0.08(-0.33%)
Nov 22, 2021 22.93 23.00 22.87 22.92 18,546 -0.11(-0.49%)
Nov 19, 2021 23.02 23.08 22.97 23.04 70,666 +0.00(+0.00%)
Nov 18, 2021 23.07 23.06 23.03 23.04 80,076 +0.10(+0.41%)
Nov 17, 2021 22.96 23.03 22.92 22.94 22,168 -0.05(-0.21%)
Nov 16, 2021 23.04 23.06 22.97 22.99 8,868 -0.04(-0.19%)
Nov 15, 2021 23.16 23.17 23.02 23.03 12,711 -0.10(-0.43%)
Nov 12, 2021 23.07 23.14 23.07 23.13 5,096 +0.17(+0.76%)
Nov 11, 2021 22.98 23.06 22.95 22.96 16,234 +0.07(+0.31%)
Nov 10, 2021 23.06 22.88 22.89 30,211 -0.27(-1.15%)
Nov 09, 2021 23.13 23.22 23.10 23.15 167,301 -0.05(-0.20%)
Nov 08, 2021 23.18 23.22 23.13 23.20 119,998 +0.02(+0.09%)
Nov 05, 2021 23.18 23.19 23.11 23.18 22,734 +0.04(+0.15%)
Nov 04, 2021 23.17 23.18 23.10 23.14 8,818 -0.03(-0.14%)
Nov 03, 2021 23.16 23.18 23.12 23.18 9,440 +0.02(+0.10%)
Nov 02, 2021 23.18 23.19 23.09 23.15 25,648 +0.00(+0.00%)
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.