Vaneck International High Yield Bond (NY: IHY )

18.30 -0.28 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.01 18.10 18.00 18.00 2,676 +0.04(+0.22%)
Sep 29, 2022 18.01 18.01 17.88 17.96 14,232 -0.16(-0.88%)
Sep 28, 2022 17.90 17.98 17.90 18.12 24,116 +0.25(+1.41%)
Sep 27, 2022 18.05 18.06 17.87 17.87 5,028 -0.17(-0.95%)
Sep 26, 2022 18.14 18.18 17.97 18.04 5,495 -0.21(-1.15%)
Sep 23, 2022 18.42 18.42 18.19 18.25 12,889 -0.30(-1.62%)
Sep 22, 2022 18.60 18.61 18.52 18.55 13,842 -0.07(-0.36%)
Sep 21, 2022 18.78 18.78 18.62 18.62 10,822 -0.17(-0.93%)
Sep 20, 2022 18.84 18.84 18.79 18.79 6,363 -0.22(-1.18%)
Sep 19, 2022 18.88 19.02 18.88 19.02 9,783 +0.09(+0.45%)
Sep 16, 2022 18.90 18.99 18.88 18.93 73,011 -0.05(-0.26%)
Sep 15, 2022 18.99 19.07 18.97 18.98 6,491 -0.01(-0.05%)
Sep 14, 2022 19.02 19.08 18.97 18.99 79,404 +0.00(+0.00%)
Sep 13, 2022 19.15 19.15 18.95 18.99 11,921 -0.34(-1.76%)
Sep 12, 2022 19.37 19.40 19.31 19.33 9,868 +0.17(+0.89%)
Sep 09, 2022 19.20 19.25 19.16 19.16 8,006 +0.04(+0.21%)
Sep 08, 2022 19.02 19.12 18.98 19.12 6,972 +0.08(+0.42%)
Sep 07, 2022 18.89 19.09 18.89 19.04 16,846 +0.19(+1.01%)
Sep 06, 2022 18.91 18.91 18.79 18.85 8,362 -0.08(-0.42%)
Sep 02, 2022 19.08 19.15 18.93 18.93 6,354 +0.01(+0.05%)
Sep 01, 2022 18.94 18.96 18.84 18.92 24,041 -0.18(-0.94%)
Aug 31, 2022 19.14 19.14 19.09 19.10 6,826 -0.07(-0.37%)
Aug 30, 2022 19.24 19.24 19.05 19.17 12,147 -0.02(-0.10%)
Aug 29, 2022 19.15 19.24 19.15 19.19 7,463 -0.06(-0.31%)
Aug 26, 2022 19.53 19.53 19.23 19.25 5,471 -0.25(-1.28%)
Aug 25, 2022 19.42 19.50 19.41 19.50 1,841 +0.17(+0.88%)
Aug 24, 2022 19.28 19.40 19.28 19.33 62,304 -0.01(-0.07%)
Aug 23, 2022 19.25 19.36 19.22 19.34 5,483 +0.14(+0.75%)
Aug 22, 2022 19.30 19.30 19.13 19.20 231,429 -0.21(-1.08%)
Aug 19, 2022 19.54 19.54 19.40 19.41 6,035 -0.23(-1.17%)
Aug 18, 2022 19.68 19.74 19.63 19.64 8,277 -0.14(-0.73%)
Aug 17, 2022 19.78 19.82 19.70 19.79 23,159 -0.07(-0.36%)
Aug 16, 2022 19.86 19.92 19.84 19.86 5,415 -0.07(-0.33%)
Aug 15, 2022 20.01 20.01 19.91 19.92 10,472 -0.08(-0.39%)
Aug 12, 2022 20.02 20.09 19.94 20.00 7,991 -0.02(-0.10%)
Aug 11, 2022 20.11 20.11 20.00 20.02 4,887 +0.02(+0.10%)
Aug 10, 2022 19.97 20.02 19.94 20.00 11,705 +0.34(+1.73%)
Aug 09, 2022 19.83 19.83 19.66 19.66 4,575 -0.17(-0.86%)
Aug 08, 2022 19.80 19.92 19.80 19.83 5,148 +0.08(+0.41%)
Aug 05, 2022 19.71 19.75 19.64 19.75 4,222 -0.11(-0.55%)
Aug 04, 2022 19.74 19.86 19.74 19.86 5,802 +0.13(+0.66%)
Aug 03, 2022 19.62 19.77 19.61 19.73 10,853 +0.20(+1.02%)
Aug 02, 2022 19.71 19.71 19.53 19.53 6,924 -0.25(-1.26%)
Aug 01, 2022 19.74 19.78 19.72 19.78 222,383 +0.04(+0.20%)
Jul 29, 2022 19.63 19.78 19.61 19.74 7,744 +0.19(+0.97%)
Jul 28, 2022 19.51 19.56 19.43 19.55 36,787 +0.17(+0.88%)
Jul 27, 2022 19.25 19.46 19.18 19.38 75,900 +0.19(+0.99%)
Jul 26, 2022 19.24 19.27 19.12 19.19 15,985 -0.24(-1.23%)
Jul 25, 2022 19.44 19.46 19.39 19.43 3,605 +0.12(+0.62%)
Jul 22, 2022 19.34 19.42 19.27 19.31 65,988 +0.02(+0.10%)
Jul 21, 2022 19.10 19.30 19.10 19.29 9,473 +0.21(+1.10%)
Jul 20, 2022 19.08 19.16 19.05 19.08 33,135 -0.02(-0.10%)
Jul 19, 2022 18.93 19.10 18.90 19.10 14,998 +0.28(+1.49%)
Jul 18, 2022 18.89 18.93 18.77 18.82 42,942 +0.04(+0.21%)
Jul 15, 2022 18.76 18.80 18.76 18.78 3,099 +0.18(+0.97%)
Jul 14, 2022 18.53 18.60 18.52 18.60 7,085 -0.14(-0.75%)
Jul 13, 2022 18.60 18.74 18.60 18.74 2,504 +0.02(+0.13%)
Jul 12, 2022 18.78 18.81 18.68 18.71 4,270 -0.02(-0.13%)
Jul 11, 2022 18.88 18.91 18.73 18.74 8,241 -0.21(-1.11%)
Jul 08, 2022 18.91 18.95 18.88 18.95 8,649 +0.06(+0.31%)
Jul 07, 2022 18.88 18.89 18.88 18.89 1,046 +0.09(+0.50%)
Jul 06, 2022 18.85 18.87 18.76 18.80 43,770 -0.12(-0.61%)
Jul 05, 2022 18.88 18.92 18.82 18.91 2,655 -0.20(-1.04%)
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.