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, 2022 21.41 21.47 21.41 21.44 10,487 +0.00(+0.00%)
Mar 30, 2022 21.41 21.49 21.38 21.44 16,030 +0.08(+0.38%)
Mar 29, 2022 21.34 21.45 21.32 21.36 12,785 +0.27(+1.27%)
Mar 28, 2022 21.02 21.13 21.02 21.09 13,824 +0.02(+0.09%)
Mar 25, 2022 21.14 21.16 21.02 21.07 16,646 -0.05(-0.23%)
Mar 24, 2022 21.11 21.17 21.03 21.12 31,609 +0.05(+0.25%)
Mar 23, 2022 21.07 21.15 21.04 21.07 10,138 -0.04(-0.18%)
Mar 22, 2022 21.07 21.13 21.05 21.10 15,460 +0.03(+0.16%)
Mar 21, 2022 21.17 21.17 21.06 21.07 19,380 -0.07(-0.32%)
Mar 18, 2022 21.08 21.18 21.07 21.14 14,266 -0.06(-0.27%)
Mar 17, 2022 21.03 21.20 21.03 21.20 11,113 +0.19(+0.91%)
Mar 16, 2022 20.74 21.01 20.74 21.00 15,693 +0.34(+1.62%)
Mar 15, 2022 20.68 20.73 20.64 20.67 11,763 -0.06(-0.28%)
Mar 14, 2022 20.74 20.79 20.69 20.73 5,026 -0.02(-0.09%)
Mar 11, 2022 20.92 20.92 20.71 20.75 6,764 -0.18(-0.88%)
Mar 10, 2022 20.90 20.98 20.89 20.93 2,559 -0.18(-0.87%)
Mar 09, 2022 21.02 21.14 20.98 21.11 11,632 +0.28(+1.34%)
Mar 08, 2022 20.81 20.91 20.69 20.83 294,997 +0.11(+0.53%)
Mar 07, 2022 20.94 20.98 20.65 20.72 5,873 -0.22(-1.04%)
Mar 04, 2022 21.11 21.11 20.91 20.94 11,432 -0.38(-1.80%)
Mar 03, 2022 21.41 21.41 21.28 21.33 3,241 -0.15(-0.72%)
Mar 02, 2022 21.48 21.57 21.35 21.48 10,318 +0.01(+0.05%)
Mar 01, 2022 21.50 21.57 21.38 21.47 13,589 -0.16(-0.72%)
Feb 28, 2022 21.54 21.77 21.54 21.62 7,535 -0.24(-1.08%)
Feb 25, 2022 21.84 21.94 21.79 21.86 15,984 +0.08(+0.38%)
Feb 24, 2022 21.58 21.78 21.44 21.78 9,026 -0.09(-0.40%)
Feb 23, 2022 22.09 22.09 21.87 21.87 11,906 -0.08(-0.38%)
Feb 22, 2022 22.09 22.09 21.93 21.95 59,162 -0.21(-0.93%)
Feb 18, 2022 22.16 0 -0.06(-0.26%)
Feb 17, 2022 22.18 22.22 22.13 22.21 14,979 +0.03(+0.13%)
Feb 16, 2022 22.19 22.19 22.16 22.18 21,855 -0.01(-0.02%)
Feb 15, 2022 22.23 22.23 22.13 22.19 3,639 +0.18(+0.81%)
Feb 14, 2022 22.16 22.16 22.01 22.01 6,392 -0.06(-0.29%)
Feb 11, 2022 22.34 22.34 22.07 22.07 5,427 -0.27(-1.22%)
Feb 10, 2022 22.35 22.47 22.32 22.35 9,173 -0.10(-0.46%)
Feb 09, 2022 22.43 22.50 22.41 22.45 82,081 +0.09(+0.41%)
Feb 08, 2022 22.41 22.41 22.26 22.36 89,169 +0.04(+0.17%)
Feb 07, 2022 22.42 22.42 22.25 22.32 96,778 -0.14(-0.60%)
Feb 04, 2022 22.44 22.49 22.40 22.45 13,531 -0.13(-0.56%)
Feb 03, 2022 22.53 22.63 22.58 10,550 -0.08(-0.34%)
Feb 02, 2022 22.68 22.68 22.59 22.66 7,478 +0.12(+0.51%)
Feb 01, 2022 22.55 22.56 22.48 22.54 7,398 +0.11(+0.47%)
Jan 31, 2022 22.34 22.45 22.44 6,401 +0.04(+0.18%)
Jan 28, 2022 22.37 22.40 22.32 22.40 6,203 -0.04(-0.19%)
Jan 27, 2022 22.58 22.58 22.41 22.44 7,770 -0.09(-0.41%)
Jan 26, 2022 22.72 22.74 22.53 22.53 20,163 -0.12(-0.54%)
Jan 25, 2022 22.65 22.67 22.59 22.65 12,098 -0.03(-0.12%)
Jan 24, 2022 22.65 22.68 22.56 22.68 19,005 -0.07(-0.31%)
Jan 21, 2022 22.71 22.78 22.70 22.75 13,869 +0.05(+0.21%)
Jan 20, 2022 22.69 22.79 22.69 22.70 40,972 -0.01(-0.04%)
Jan 19, 2022 22.67 22.75 22.67 22.71 11,116 +0.20(+0.90%)
Jan 18, 2022 22.64 22.64 22.51 22.51 26,189 -0.27(-1.18%)
Jan 14, 2022 22.78 0 -0.08(-0.34%)
Jan 13, 2022 22.92 22.95 22.84 22.86 52,396 -0.07(-0.29%)
Jan 12, 2022 22.93 22.95 22.90 22.93 12,895 +0.03(+0.13%)
Jan 11, 2022 22.80 22.91 22.80 22.90 61,191 +0.06(+0.28%)
Jan 10, 2022 22.86 22.89 22.77 22.83 68,336 -0.09(-0.41%)
Jan 07, 2022 22.96 22.96 22.89 22.93 9,470 +0.00(+0.00%)
Jan 06, 2022 22.95 22.97 22.90 22.93 13,163 -0.05(-0.21%)
Jan 05, 2022 23.01 23.09 22.97 22.97 9,548 -0.05(-0.23%)
Jan 04, 2022 22.95 23.07 22.95 23.03 9,744 -0.02(-0.08%)
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.