Vaneck International High Yield Bond (NY: IHY )

19.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.33 19.54 19.28 19.54 41,999 +0.24(+1.26%)
Nov 29, 2022 19.23 19.32 19.23 19.30 7,917 +0.07(+0.36%)
Nov 28, 2022 19.34 19.45 19.17 19.23 22,897 -0.11(-0.59%)
Nov 25, 2022 19.27 19.34 19.27 19.34 1,598 +0.08(+0.41%)
Nov 23, 2022 19.09 19.26 19.09 19.26 4,036 +0.17(+0.88%)
Nov 22, 2022 19.03 19.09 19.01 19.09 5,093 +0.15(+0.79%)
Nov 21, 2022 18.95 18.98 18.91 18.94 24,040 -0.11(-0.57%)
Nov 18, 2022 19.04 19.08 19.02 19.05 24,173 -0.02(-0.10%)
Nov 17, 2022 18.88 19.07 18.88 19.07 72,818 -0.03(-0.16%)
Nov 16, 2022 19.04 19.12 19.01 19.10 30,052 +0.05(+0.26%)
Nov 15, 2022 19.07 19.07 18.83 19.05 16,294 +0.04(+0.21%)
Nov 14, 2022 18.96 19.05 18.93 19.01 488,308 +0.05(+0.26%)
Nov 11, 2022 18.84 18.99 18.84 18.96 9,446 +0.22(+1.17%)
Nov 10, 2022 18.58 18.77 18.58 18.74 6,537 +0.53(+2.90%)
Nov 09, 2022 18.25 18.28 18.20 18.21 3,990 -0.15(-0.84%)
Nov 08, 2022 18.32 18.41 18.32 18.37 72,422 +0.06(+0.35%)
Nov 07, 2022 18.30 18.31 18.24 18.30 3,391 +0.10(+0.55%)
Nov 04, 2022 18.11 18.23 18.10 18.20 5,623 +0.32(+1.77%)
Nov 03, 2022 17.86 17.94 17.86 17.89 2,399 -0.09(-0.51%)
Nov 02, 2022 18.16 18.19 17.98 17.98 3,763 -0.17(-0.93%)
Nov 01, 2022 18.17 18.17 18.10 18.15 9,018 +0.07(+0.40%)
Oct 31, 2022 18.13 18.13 18.02 18.08 5,671 -0.15(-0.84%)
Oct 28, 2022 18.18 18.25 18.18 18.23 63,623 +0.06(+0.31%)
Oct 27, 2022 18.12 18.24 18.12 18.18 7,830 +0.02(+0.11%)
Oct 26, 2022 18.07 18.21 18.05 18.16 17,694 +0.07(+0.38%)
Oct 25, 2022 17.89 18.09 17.89 18.09 21,016 +0.22(+1.26%)
Oct 24, 2022 17.76 17.87 17.76 17.86 26,870 -0.00(-0.01%)
Oct 21, 2022 17.67 17.87 17.65 17.87 3,562 +0.21(+1.21%)
Oct 20, 2022 17.69 17.78 17.63 17.65 3,813 -0.05(-0.26%)
Oct 19, 2022 17.80 17.80 17.68 17.70 4,195 -0.21(-1.18%)
Oct 18, 2022 17.96 17.98 17.83 17.91 13,662 +0.09(+0.52%)
Oct 17, 2022 17.84 17.89 17.81 17.82 11,611 +0.23(+1.30%)
Oct 14, 2022 17.80 17.80 17.57 17.59 6,994 -0.19(-1.07%)
Oct 13, 2022 17.44 17.85 17.44 17.78 9,131 +0.10(+0.58%)
Oct 12, 2022 17.69 17.71 17.64 17.68 4,829 -0.01(-0.06%)
Oct 11, 2022 17.72 17.85 17.69 17.69 6,897 -0.05(-0.30%)
Oct 10, 2022 17.88 17.88 17.69 17.74 5,807 -0.08(-0.46%)
Oct 07, 2022 17.92 17.92 17.81 17.82 5,469 -0.17(-0.94%)
Oct 06, 2022 18.12 18.12 17.98 17.99 3,978 -0.14(-0.79%)
Oct 05, 2022 18.24 18.24 17.84 18.13 109,200 -0.28(-1.51%)
Oct 04, 2022 18.26 18.43 18.26 18.41 8,568 +0.37(+2.04%)
Oct 03, 2022 17.94 18.06 17.94 18.04 8,588 +0.27(+1.51%)
Sep 30, 2022 17.79 17.87 17.78 17.78 2,709 +0.04(+0.22%)
Sep 29, 2022 17.79 17.79 17.66 17.74 14,411 -0.16(-0.88%)
Sep 28, 2022 17.68 17.76 17.68 17.89 24,420 +0.25(+1.41%)
Sep 27, 2022 17.82 17.83 17.65 17.65 5,091 -0.17(-0.95%)
Sep 26, 2022 17.91 17.95 17.75 17.81 5,564 -0.21(-1.15%)
Sep 23, 2022 18.19 18.19 17.96 18.02 13,051 -0.30(-1.62%)
Sep 22, 2022 18.37 18.38 18.29 18.32 14,016 -0.07(-0.36%)
Sep 21, 2022 18.55 18.55 18.38 18.38 10,958 -0.17(-0.93%)
Sep 20, 2022 18.61 18.61 18.55 18.56 6,443 -0.22(-1.18%)
Sep 19, 2022 18.64 18.78 18.64 18.78 9,906 +0.09(+0.45%)
Sep 16, 2022 18.66 18.75 18.64 18.69 73,933 -0.05(-0.26%)
Sep 15, 2022 18.75 18.83 18.73 18.74 6,573 -0.01(-0.05%)
Sep 14, 2022 18.78 18.84 18.73 18.75 80,407 +0.00(+0.00%)
Sep 13, 2022 18.91 18.91 18.71 18.75 12,071 -0.34(-1.76%)
Sep 12, 2022 19.13 19.16 19.07 19.09 9,992 +0.17(+0.89%)
Sep 09, 2022 18.96 19.01 18.92 18.92 8,107 +0.04(+0.21%)
Sep 08, 2022 18.78 18.88 18.75 18.88 7,060 +0.08(+0.42%)
Sep 07, 2022 18.65 18.85 18.65 18.80 17,058 +0.19(+1.01%)
Sep 06, 2022 18.67 18.67 18.56 18.61 8,467 -0.08(-0.42%)
Sep 02, 2022 18.84 18.91 18.69 18.69 6,434 +0.01(+0.05%)
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.