Vaneck International High Yield Bond (NY: IHY )

21.34 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.59 17.79 17.55 17.63 144,942 -0.18(-1.00%)
Apr 29, 2020 17.60 17.81 17.58 17.81 70,181 +0.28(+1.62%)
Apr 28, 2020 17.51 17.60 17.49 17.52 5,133 +0.02(+0.09%)
Apr 27, 2020 17.79 17.79 17.47 17.51 17,059 -0.10(-0.55%)
Apr 24, 2020 17.52 17.65 17.52 17.60 3,459 +0.11(+0.61%)
Apr 23, 2020 17.66 17.66 17.23 17.50 81,586 -0.12(-0.66%)
Apr 22, 2020 17.66 17.66 17.43 17.61 11,614 +0.05(+0.29%)
Apr 21, 2020 17.63 17.64 17.50 17.56 75,726 -0.19(-1.04%)
Apr 20, 2020 17.82 17.84 17.66 17.75 49,356 -0.03(-0.18%)
Apr 17, 2020 17.83 17.83 17.60 17.78 45,450 +0.08(+0.45%)
Apr 16, 2020 17.60 17.70 17.53 17.70 17,300 +0.10(+0.60%)
Apr 15, 2020 17.60 17.68 17.52 17.60 21,207 -0.17(-0.95%)
Apr 14, 2020 17.75 17.80 17.60 17.76 28,282 +0.23(+1.29%)
Apr 13, 2020 17.34 17.60 17.31 17.54 64,386 -0.02(-0.09%)
Apr 09, 2020 17.25 17.60 17.25 17.55 30,051 +0.65(+3.86%)
Apr 08, 2020 16.95 17.06 16.89 16.90 25,349 +0.03(+0.19%)
Apr 07, 2020 17.02 17.03 16.80 16.87 20,333 +0.19(+1.16%)
Apr 06, 2020 16.63 16.86 16.63 16.68 10,272 +0.12(+0.73%)
Apr 03, 2020 16.65 16.78 16.42 16.56 60,103 -0.23(-1.34%)
Apr 02, 2020 16.46 16.94 16.46 16.78 32,701 +0.11(+0.68%)
Apr 01, 2020 16.99 16.99 16.56 16.67 130,813 -0.36(-2.11%)
Mar 31, 2020 16.67 17.12 16.67 17.03 16,323 +0.38(+2.31%)
Mar 30, 2020 16.60 17.00 16.53 16.64 193,733 -0.05(-0.29%)
Mar 27, 2020 16.75 16.82 16.48 16.69 20,839 +0.18(+1.07%)
Mar 26, 2020 16.26 16.83 16.26 16.52 24,627 +0.31(+1.93%)
Mar 25, 2020 16.09 16.37 15.83 16.20 46,980 +0.47(+2.98%)
Mar 24, 2020 15.63 15.86 15.52 15.73 33,428 +0.44(+2.91%)
Mar 23, 2020 15.51 15.94 15.22 15.29 186,410 -0.33(-2.10%)
Mar 20, 2020 15.51 16.22 15.51 15.62 19,965 -0.05(-0.31%)
Mar 19, 2020 15.74 16.04 15.62 15.67 24,831 -0.41(-2.54%)
Mar 18, 2020 16.36 16.62 16.03 16.08 77,926 -0.91(-5.33%)
Mar 17, 2020 17.33 17.33 16.75 16.98 40,720 -0.46(-2.62%)
Mar 16, 2020 17.23 17.92 17.23 17.44 83,676 -0.50(-2.77%)
Mar 13, 2020 18.07 18.50 17.84 17.93 41,928 -0.21(-1.15%)
Mar 12, 2020 18.23 18.23 17.57 18.14 175,255 -0.50(-2.67%)
Mar 11, 2020 19.06 19.08 18.54 18.64 106,956 -0.61(-3.16%)
Mar 10, 2020 19.28 19.28 19.09 19.25 56,917 +0.12(+0.63%)
Mar 09, 2020 19.16 19.22 19.13 19.13 33,597 -0.63(-3.20%)
Mar 06, 2020 19.79 19.79 19.72 19.76 14,475 -0.12(-0.61%)
Mar 05, 2020 19.88 19.92 19.83 19.88 15,671 -0.05(-0.24%)
Mar 04, 2020 19.96 19.96 19.89 19.93 14,919 +0.15(+0.77%)
Mar 03, 2020 19.80 19.98 19.76 19.78 124,314 +0.04(+0.20%)
Mar 02, 2020 19.70 19.75 19.65 19.74 27,384 +0.09(+0.48%)
Feb 28, 2020 19.58 19.72 19.56 19.64 93,709 -0.08(-0.41%)
Feb 27, 2020 19.80 19.83 19.72 19.72 26,725 -0.17(-0.84%)
Feb 26, 2020 19.84 19.92 19.84 19.89 23,437 +0.02(+0.08%)
Feb 25, 2020 19.97 19.97 19.88 19.88 48,580 -0.07(-0.36%)
Feb 24, 2020 19.92 19.99 19.92 19.95 21,994 -0.10(-0.52%)
Feb 21, 2020 20.02 20.08 20.02 20.05 12,026 +0.06(+0.28%)
Feb 20, 2020 20.01 20.06 20.00 20.00 59,243 -0.01(-0.04%)
Feb 19, 2020 20.04 20.06 20.00 20.00 17,960 +0.00(+0.00%)
Feb 18, 2020 20.04 20.04 20.00 20.00 22,535 -0.03(-0.16%)
Feb 14, 2020 20.01 20.04 20.01 20.04 24,805 +0.04(+0.20%)
Feb 13, 2020 20.04 20.04 19.99 20.00 307,232 -0.03(-0.16%)
Feb 12, 2020 20.00 20.03 20.00 20.03 17,380 +0.03(+0.16%)
Feb 11, 2020 19.98 20.03 19.98 20.00 31,577 +0.02(+0.12%)
Feb 10, 2020 19.97 20.02 19.96 19.97 115,175 -0.01(-0.04%)
Feb 07, 2020 19.99 20.02 19.97 19.98 19,418 +0.00(+0.00%)
Feb 06, 2020 20.00 20.03 19.97 19.98 70,180 -0.04(-0.20%)
Feb 05, 2020 19.98 20.02 19.97 20.02 13,634 +0.06(+0.28%)
Feb 04, 2020 19.96 20.00 19.96 19.96 51,878 +0.05(+0.24%)
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.