Vaneck International High Yield Bond (NY: IHY )

20.69 -0.10 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.44 22.44 22.28 22.39 33,492 -0.07(-0.31%)
Apr 29, 2021 22.44 22.47 22.37 22.46 11,723 +0.03(+0.14%)
Apr 28, 2021 22.39 22.43 22.32 22.43 9,639 +0.05(+0.22%)
Apr 27, 2021 22.40 22.41 22.34 22.38 13,032 -0.02(-0.09%)
Apr 26, 2021 22.39 22.42 22.29 22.40 22,346 +0.07(+0.33%)
Apr 23, 2021 22.31 22.43 22.31 22.32 7,855 +0.02(+0.09%)
Apr 22, 2021 22.35 22.35 22.21 22.30 16,728 -0.03(-0.15%)
Apr 21, 2021 22.32 22.35 22.31 22.34 14,789 +0.03(+0.16%)
Apr 20, 2021 22.30 22.35 22.26 22.30 12,723 +0.05(+0.21%)
Apr 19, 2021 22.31 22.32 22.24 22.26 20,972 +0.05(+0.23%)
Apr 16, 2021 22.26 22.31 22.19 22.20 99,002 -0.06(-0.29%)
Apr 15, 2021 22.28 22.39 22.22 22.27 15,756 +0.06(+0.29%)
Apr 14, 2021 22.25 22.25 22.14 22.20 20,150 +0.03(+0.16%)
Apr 13, 2021 22.20 22.20 22.14 22.17 6,707 +0.02(+0.09%)
Apr 12, 2021 22.13 22.21 22.10 22.15 24,437 -0.03(-0.14%)
Apr 09, 2021 22.16 22.20 22.16 22.18 9,588 -0.02(-0.10%)
Apr 08, 2021 22.19 22.21 22.15 22.20 5,208 +0.07(+0.31%)
Apr 07, 2021 22.22 22.23 22.09 22.14 44,115 +0.02(+0.08%)
Apr 06, 2021 22.15 22.17 22.05 22.12 38,696 -0.03(-0.15%)
Apr 05, 2021 22.09 22.15 22.01 22.15 28,526 +0.16(+0.75%)
Apr 01, 2021 22.00 22.10 21.95 21.99 329,005 -0.03(-0.12%)
Mar 31, 2021 22.03 22.04 21.99 22.01 206,831 +0.02(+0.08%)
Mar 30, 2021 21.90 22.00 21.90 22.00 64,820 +0.01(+0.06%)
Mar 29, 2021 22.03 22.04 21.94 21.98 39,036 -0.03(-0.14%)
Mar 26, 2021 22.04 22.05 21.99 22.01 2,783 -0.00(-0.02%)
Mar 25, 2021 22.11 22.11 21.95 22.02 5,739 +0.07(+0.33%)
Mar 24, 2021 22.04 22.07 21.95 21.95 13,163 -0.09(-0.41%)
Mar 23, 2021 22.12 22.12 22.01 22.04 17,818 -0.07(-0.33%)
Mar 22, 2021 22.04 22.11 22.03 22.11 6,959 +0.01(+0.03%)
Mar 19, 2021 22.04 22.12 21.99 22.10 7,422 +0.04(+0.19%)
Mar 18, 2021 22.11 22.11 22.03 22.06 8,020 -0.07(-0.33%)
Mar 17, 2021 22.12 22.17 22.03 22.14 14,697 +0.01(+0.04%)
Mar 16, 2021 22.11 22.15 22.05 22.13 13,809 +0.02(+0.08%)
Mar 15, 2021 22.03 22.11 22.01 22.11 11,119 +0.01(+0.06%)
Mar 12, 2021 22.14 22.14 22.03 22.10 7,422 -0.05(-0.21%)
Mar 11, 2021 22.14 22.14 22.07 22.14 17,144 +0.12(+0.54%)
Mar 10, 2021 21.96 22.03 21.96 22.02 64,207 +0.09(+0.40%)
Mar 09, 2021 21.94 21.99 21.93 21.94 18,871 +0.01(+0.06%)
Mar 08, 2021 22.01 22.01 21.89 21.92 42,428 -0.21(-0.95%)
Mar 05, 2021 22.11 22.14 22.02 22.14 147,860 +0.02(+0.08%)
Mar 04, 2021 22.23 22.23 22.07 22.12 39,118 -0.09(-0.39%)
Mar 03, 2021 22.23 22.23 22.15 22.20 59,213 +0.02(+0.08%)
Mar 02, 2021 22.21 22.24 22.19 22.19 23,278 +0.02(+0.08%)
Mar 01, 2021 22.17 22.21 22.16 22.17 159,250 -0.02(-0.11%)
Feb 26, 2021 22.27 22.27 22.11 22.19 57,362 -0.01(-0.02%)
Feb 25, 2021 22.30 22.37 22.19 22.20 11,009 -0.10(-0.46%)
Feb 24, 2021 22.31 22.32 22.23 22.30 33,382 -0.01(-0.05%)
Feb 23, 2021 22.31 22.32 22.24 22.31 9,290 +0.02(+0.07%)
Feb 22, 2021 22.33 22.33 22.24 22.30 17,589 -0.02(-0.08%)
Feb 19, 2021 22.30 22.34 22.28 22.32 8,028 +0.06(+0.26%)
Feb 18, 2021 22.24 22.26 22.23 22.26 42,414 +0.00(+0.00%)
Feb 17, 2021 22.28 22.28 22.22 22.26 10,118 -0.01(-0.06%)
Feb 16, 2021 22.25 22.30 22.25 22.27 24,547 -0.01(-0.06%)
Feb 12, 2021 22.31 22.34 22.25 22.29 39,792 -0.01(-0.04%)
Feb 11, 2021 22.28 22.30 22.28 22.30 24,425 +0.02(+0.08%)
Feb 10, 2021 22.29 22.31 22.25 22.28 10,730 +0.01(+0.03%)
Feb 09, 2021 22.23 22.29 22.23 22.27 17,589 +0.02(+0.09%)
Feb 08, 2021 22.26 22.26 22.21 22.25 37,141 +0.00(+0.00%)
Feb 05, 2021 22.28 22.28 22.22 22.25 12,449 +0.04(+0.19%)
Feb 04, 2021 22.22 22.22 22.12 22.21 7,052 +0.05(+0.23%)
Feb 03, 2021 22.17 22.18 22.12 22.16 18,089 +0.01(+0.04%)
Feb 02, 2021 22.11 22.23 22.11 22.15 37,686 +0.03(+0.16%)
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.