Vaneck International High Yield Bond (NY: IHY )

18.91 -0.20 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 18.88 18.92 18.82 18.91 2,655 -0.20(-1.04%)
Jul 01, 2022 19.09 19.11 19.00 19.11 38,390 -0.06(-0.31%)
Jun 30, 2022 19.07 19.23 18.99 19.17 23,597 +0.03(+0.14%)
Jun 29, 2022 19.25 19.25 19.11 19.14 8,319 -0.21(-1.07%)
Jun 28, 2022 19.44 19.48 19.30 19.35 27,608 -0.12(-0.60%)
Jun 27, 2022 19.56 19.63 19.46 19.47 21,258 -0.12(-0.63%)
Jun 24, 2022 19.58 19.69 19.57 19.59 26,112 +0.00(+0.00%)
Jun 23, 2022 19.55 19.64 19.47 19.59 41,975 +0.00(+0.03%)
Jun 22, 2022 19.60 19.75 19.58 19.59 24,240 -0.02(-0.12%)
Jun 21, 2022 19.68 19.69 19.60 19.61 9,274 -0.01(-0.04%)
Jun 17, 2022 19.61 19.61 19.52 19.61 4,761 +0.06(+0.30%)
Jun 16, 2022 19.56 19.68 19.51 19.56 4,955 -0.29(-1.45%)
Jun 15, 2022 19.70 19.86 19.64 19.84 4,935 +0.27(+1.39%)
Jun 14, 2022 19.63 19.63 19.43 19.57 8,422 -0.01(-0.07%)
Jun 13, 2022 19.74 19.74 19.52 19.58 66,702 -0.46(-2.31%)
Jun 10, 2022 20.08 20.11 20.02 20.05 9,873 -0.27(-1.35%)
Jun 09, 2022 20.47 20.48 20.32 20.32 76,841 -0.28(-1.35%)
Jun 08, 2022 20.63 20.66 20.56 20.60 253,597 -0.04(-0.20%)
Jun 07, 2022 20.59 20.70 20.59 20.64 12,214 +0.02(+0.10%)
Jun 06, 2022 20.75 20.75 20.61 20.62 7,511 -0.08(-0.39%)
Jun 03, 2022 20.73 20.75 20.66 20.70 7,733 -0.11(-0.50%)
Jun 02, 2022 20.76 20.84 20.69 20.80 57,463 +0.12(+0.60%)
Jun 01, 2022 20.75 20.80 20.57 20.68 4,013 -0.13(-0.65%)
May 31, 2022 20.83 20.83 20.76 20.81 62,928 -0.02(-0.07%)
May 27, 2022 20.91 20.95 20.83 20.83 15,471 +0.01(+0.05%)
May 26, 2022 20.77 20.83 20.77 20.82 5,006 +0.14(+0.70%)
May 25, 2022 20.54 20.68 20.54 20.68 4,186 +0.09(+0.46%)
May 24, 2022 20.60 20.60 20.52 20.58 41,202 +0.01(+0.07%)
May 23, 2022 20.47 20.58 20.47 20.57 6,296 +0.19(+0.91%)
May 20, 2022 20.39 20.43 20.30 20.38 20,631 -0.05(-0.27%)
May 19, 2022 20.27 20.50 20.27 20.43 14,241 +0.20(+1.01%)
May 18, 2022 20.40 20.42 20.22 20.23 6,276 -0.30(-1.47%)
May 17, 2022 20.45 20.54 20.44 20.53 12,532 +0.19(+0.94%)
May 16, 2022 20.34 20.38 20.32 20.34 5,898 -0.03(-0.15%)
May 13, 2022 20.32 20.41 20.32 20.37 6,111 +0.14(+0.70%)
May 12, 2022 20.28 20.42 20.20 20.23 9,908 -0.18(-0.89%)
May 11, 2022 20.51 20.53 20.40 20.41 13,420 -0.01(-0.05%)
May 10, 2022 20.43 20.46 20.36 20.42 12,987 +0.06(+0.28%)
May 09, 2022 20.38 20.45 20.30 20.36 22,839 -0.13(-0.65%)
May 06, 2022 20.53 20.60 20.49 20.50 4,523 -0.11(-0.55%)
May 05, 2022 20.81 20.81 20.51 20.61 104,883 -0.35(-1.67%)
May 04, 2022 20.72 20.97 20.66 20.96 8,112 +0.20(+0.95%)
May 03, 2022 20.75 20.80 20.70 20.76 16,078 +0.08(+0.39%)
May 02, 2022 20.76 20.76 20.61 20.68 8,805 -0.11(-0.51%)
Apr 29, 2022 20.87 20.91 20.77 20.79 6,476 +0.05(+0.22%)
Apr 28, 2022 20.80 20.90 20.74 20.74 27,456 -0.13(-0.62%)
Apr 27, 2022 20.84 20.97 20.77 20.87 17,182 -0.10(-0.48%)
Apr 26, 2022 21.10 21.10 20.96 20.97 32,870 -0.17(-0.80%)
Apr 25, 2022 21.16 21.22 21.06 21.14 38,369 -0.18(-0.87%)
Apr 22, 2022 21.41 21.45 21.28 21.32 7,149 -0.16(-0.72%)
Apr 21, 2022 21.54 21.57 21.36 21.48 7,882 -0.02(-0.09%)
Apr 20, 2022 21.50 21.55 21.49 21.50 239,429 +0.05(+0.21%)
Apr 19, 2022 21.44 21.49 21.40 21.45 12,778 -0.05(-0.23%)
Apr 18, 2022 21.56 21.57 21.44 21.50 15,929 -0.05(-0.26%)
Apr 14, 2022 21.57 21.61 21.56 21.56 1,851 -0.03(-0.14%)
Apr 13, 2022 21.52 21.67 21.52 21.59 7,446 +0.03(+0.15%)
Apr 12, 2022 21.66 21.66 21.56 21.56 4,600 -0.06(-0.28%)
Apr 11, 2022 21.66 21.70 21.60 21.62 5,626 -0.11(-0.52%)
Apr 08, 2022 21.76 21.81 21.69 21.73 61,819 -0.10(-0.48%)
Apr 07, 2022 21.90 21.93 21.75 21.83 9,345 -0.06(-0.28%)
Apr 06, 2022 21.86 21.96 21.82 21.89 6,202 -0.04(-0.18%)
Apr 05, 2022 22.07 22.12 21.93 21.93 9,571 -0.12(-0.54%)
Apr 04, 2022 22.12 22.12 22.00 22.05 21,029 +0.04(+0.16%)
Apr 01, 2022 21.96 22.06 21.96 22.02 70,150 -0.14(-0.63%)
Mar 31, 2022 22.13 22.19 22.13 22.16 10,145 +0.00(+0.00%)
Mar 30, 2022 22.13 22.21 22.10 22.16 15,508 +0.08(+0.38%)
Mar 29, 2022 22.06 22.17 22.04 22.08 12,368 +0.28(+1.27%)
Mar 28, 2022 21.73 21.84 21.73 21.80 13,374 +0.02(+0.09%)
Mar 25, 2022 21.85 21.87 21.73 21.78 16,104 -0.05(-0.23%)
Mar 24, 2022 21.82 21.88 21.74 21.83 30,578 +0.05(+0.25%)
Mar 23, 2022 21.78 21.86 21.75 21.78 9,808 -0.04(-0.18%)
Mar 22, 2022 21.78 21.84 21.76 21.82 14,956 +0.04(+0.16%)
Mar 21, 2022 21.88 21.88 21.77 21.78 18,748 -0.07(-0.32%)
Mar 18, 2022 21.79 21.89 21.78 21.85 13,801 -0.06(-0.27%)
Mar 17, 2022 21.74 21.91 21.74 21.91 10,751 +0.20(+0.91%)
Mar 16, 2022 21.44 21.72 21.44 21.71 15,182 +0.35(+1.62%)
Mar 15, 2022 21.38 21.43 21.34 21.37 11,380 -0.06(-0.28%)
Mar 14, 2022 21.44 21.49 21.39 21.42 4,863 -0.02(-0.09%)
Mar 11, 2022 21.63 21.63 21.41 21.45 6,544 -0.19(-0.88%)
Mar 10, 2022 21.60 21.69 21.59 21.63 2,476 -0.19(-0.87%)
Mar 09, 2022 21.73 21.86 21.69 21.82 11,253 +0.29(+1.34%)
Mar 08, 2022 21.51 21.62 21.39 21.54 285,375 +0.11(+0.53%)
Mar 07, 2022 21.65 21.69 21.35 21.42 5,682 -0.22(-1.04%)
Mar 04, 2022 21.82 21.82 21.61 21.65 11,060 -0.40(-1.80%)
Mar 03, 2022 22.13 22.13 22.00 22.04 3,136 -0.16(-0.72%)
Mar 02, 2022 22.20 22.30 22.07 22.20 9,982 +0.01(+0.05%)
Mar 01, 2022 22.22 22.30 22.10 22.19 13,146 -0.24(-1.06%)
Feb 28, 2022 22.34 22.59 22.34 22.43 7,265 -0.25(-1.08%)
Feb 25, 2022 22.65 22.76 22.60 22.68 15,411 +0.09(+0.38%)
Feb 24, 2022 22.38 22.59 22.24 22.59 8,703 -0.09(-0.40%)
Feb 23, 2022 22.91 22.91 22.68 22.68 11,479 -0.09(-0.38%)
Feb 22, 2022 22.91 22.91 22.75 22.77 57,039 -0.21(-0.93%)
Feb 18, 2022 22.98 0 -0.06(-0.26%)
Feb 17, 2022 23.01 23.05 22.95 23.04 14,442 +0.03(+0.13%)
Feb 16, 2022 23.02 23.02 22.99 23.01 21,071 -0.01(-0.02%)
Feb 15, 2022 23.06 23.06 22.95 23.02 3,509 +0.19(+0.81%)
Feb 14, 2022 22.98 22.98 22.83 22.83 6,163 -0.07(-0.29%)
Feb 11, 2022 23.17 23.17 22.90 22.90 5,233 -0.28(-1.22%)
Feb 10, 2022 23.18 23.31 23.15 23.18 8,844 -0.11(-0.46%)
Feb 09, 2022 23.26 23.34 23.24 23.29 79,135 +0.10(+0.41%)
Feb 08, 2022 23.24 23.24 23.09 23.19 85,969 +0.04(+0.17%)
Feb 07, 2022 23.25 23.25 23.08 23.15 93,305 -0.14(-0.60%)
Feb 04, 2022 23.28 23.33 23.23 23.29 13,046 -0.13(-0.56%)
Feb 03, 2022 23.37 23.47 23.42 10,172 -0.08(-0.34%)
Feb 02, 2022 23.52 23.52 23.43 23.50 7,210 +0.12(+0.51%)
Feb 01, 2022 23.39 23.40 23.32 23.38 7,133 +0.03(+0.13%)
Jan 31, 2022 23.25 23.37 23.35 6,151 +0.04(+0.18%)
Jan 28, 2022 23.28 23.31 23.23 23.31 5,960 -0.04(-0.19%)
Jan 27, 2022 23.50 23.50 23.32 23.35 7,466 -0.10(-0.41%)
Jan 26, 2022 23.65 23.67 23.45 23.45 19,373 -0.13(-0.54%)
Jan 25, 2022 23.57 23.59 23.51 23.58 11,624 -0.03(-0.12%)
Jan 24, 2022 23.57 23.61 23.48 23.61 18,261 -0.07(-0.31%)
Jan 21, 2022 23.64 23.71 23.63 23.68 13,326 +0.05(+0.21%)
Jan 20, 2022 23.62 23.72 23.62 23.63 39,367 -0.01(-0.04%)
Jan 19, 2022 23.59 23.68 23.59 23.64 10,681 +0.21(+0.90%)
Jan 18, 2022 23.56 23.56 23.43 23.43 25,163 -0.28(-1.18%)
Jan 14, 2022 23.71 0 -0.08(-0.34%)
Jan 13, 2022 23.85 23.89 23.77 23.79 50,343 -0.07(-0.29%)
Jan 12, 2022 23.86 23.89 23.83 23.86 12,390 +0.03(+0.13%)
Jan 11, 2022 23.73 23.84 23.73 23.83 58,794 +0.07(+0.28%)
Jan 10, 2022 23.79 23.82 23.70 23.76 65,659 -0.10(-0.41%)
Jan 07, 2022 23.90 23.90 23.83 23.86 9,099 +0.00(+0.00%)
Jan 06, 2022 23.89 23.91 23.83 23.86 12,648 -0.05(-0.21%)
Jan 05, 2022 23.95 24.03 23.91 23.91 9,174 -0.05(-0.23%)
Jan 04, 2022 23.89 24.01 23.89 23.96 9,363 -0.02(-0.08%)
Jan 03, 2022 24.10 24.10 23.96 23.98 19,180 -0.15(-0.63%)
Dec 31, 2021 24.06 24.14 24.06 24.14 23,260 +0.07(+0.27%)
Dec 30, 2021 24.10 24.12 24.05 24.07 17,878 +0.01(+0.04%)
Dec 29, 2021 24.00 24.11 24.00 24.06 21,591 -0.06(-0.25%)
Dec 28, 2021 24.10 24.17 24.10 24.12 51,104 -0.02(-0.07%)
Dec 27, 2021 24.06 24.15 24.06 24.14 19,819 +0.05(+0.19%)
Dec 23, 2021 24.14 24.17 24.08 24.09 28,433 -0.03(-0.12%)
Dec 22, 2021 24.00 24.12 24.00 24.12 16,317 +0.13(+0.54%)
Dec 21, 2021 23.91 24.00 23.91 23.99 8,754 +0.04(+0.17%)
Dec 20, 2021 23.92 24.00 23.91 23.95 81,295 -0.02(-0.08%)
Dec 17, 2021 24.07 24.07 23.96 23.97 24,361 -0.10(-0.40%)
Dec 16, 2021 24.05 24.14 24.04 24.07 14,344 +0.02(+0.06%)
Dec 15, 2021 23.96 24.05 23.93 24.05 22,909 -0.01(-0.04%)
Dec 14, 2021 24.11 24.12 23.98 24.06 31,289 -0.07(-0.29%)
Dec 13, 2021 24.10 24.14 24.08 24.13 29,140 +0.04(+0.17%)
Dec 10, 2021 24.07 24.15 24.06 24.09 14,595 +0.02(+0.08%)
Dec 09, 2021 24.04 24.11 24.04 24.07 70,074 -0.01(-0.05%)
Dec 08, 2021 24.05 24.14 24.02 24.08 65,615 +0.03(+0.13%)
Dec 07, 2021 23.93 24.06 23.93 24.05 22,920 +0.15(+0.63%)
Dec 06, 2021 23.85 23.90 23.85 23.90 30,772 +0.00(+0.02%)
Dec 03, 2021 23.93 23.93 23.82 23.89 12,874 -0.03(-0.13%)
Dec 02, 2021 23.92 23.96 23.88 23.93 36,021 +0.07(+0.30%)
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.