Vaneck International High Yield Bond (NY: IHY )

25.44 USD -0.00 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.76 24.77 24.73 24.74 5,060 -0.06(-0.24%)
Oct 30, 2019 24.75 24.80 24.67 24.80 14,487 +0.09(+0.36%)
Oct 29, 2019 24.70 24.75 24.70 24.71 5,166 +0.01(+0.04%)
Oct 28, 2019 24.73 24.75 24.70 24.70 4,262 -0.03(-0.12%)
Oct 25, 2019 24.70 24.74 24.67 24.73 6,800 +0.02(+0.06%)
Oct 24, 2019 24.77 24.77 24.68 24.71 2,582 -0.04(-0.14%)
Oct 23, 2019 24.72 24.75 24.67 24.75 9,130 +0.00(+0.00%)
Oct 22, 2019 24.69 24.75 24.67 24.75 57,426 +0.06(+0.24%)
Oct 21, 2019 24.67 24.70 24.66 24.69 6,792 +0.00(+0.00%)
Oct 18, 2019 24.66 24.70 24.62 24.69 13,000 +0.11(+0.45%)
Oct 17, 2019 24.64 24.66 24.58 24.58 35,388 -0.02(-0.08%)
Oct 16, 2019 24.54 24.60 24.52 24.60 7,972 +0.11(+0.45%)
Oct 15, 2019 24.45 24.55 24.45 24.49 4,572 +0.00(+0.00%)
Oct 14, 2019 24.46 24.53 24.46 24.49 4,644 -0.01(-0.04%)
Oct 11, 2019 24.47 24.55 24.47 24.50 5,200 +0.09(+0.37%)
Oct 10, 2019 24.35 24.41 24.35 24.41 22,112 +0.09(+0.37%)
Oct 09, 2019 24.33 24.37 24.32 24.32 47,508 +0.00(+0.00%)
Oct 08, 2019 24.29 24.34 24.29 24.32 4,153 +0.00(+0.00%)
Oct 07, 2019 24.36 24.39 24.32 24.32 13,071 -0.07(-0.27%)
Oct 04, 2019 24.34 24.40 24.33 24.39 13,300 +0.02(+0.10%)
Oct 03, 2019 24.33 24.41 24.32 24.36 5,946 +0.03(+0.12%)
Oct 02, 2019 24.37 24.37 24.32 24.33 3,094 -0.02(-0.08%)
Oct 01, 2019 24.30 24.43 24.30 24.35 78,250 -0.11(-0.45%)
Sep 30, 2019 24.41 24.49 24.41 24.46 4,454 +0.05(+0.20%)
Sep 27, 2019 24.44 24.49 24.41 24.41 14,500 -0.01(-0.04%)
Sep 26, 2019 24.45 24.51 24.42 24.42 6,016 -0.01(-0.04%)
Sep 25, 2019 24.53 24.53 24.42 24.43 22,285 -0.13(-0.53%)
Sep 24, 2019 24.53 24.60 24.53 24.56 11,664 +0.03(+0.12%)
Sep 23, 2019 24.56 24.58 24.53 24.53 6,759 -0.04(-0.16%)
Sep 20, 2019 24.56 24.61 24.56 24.57 2,500 -0.01(-0.04%)
Sep 19, 2019 24.58 24.63 24.57 24.58 5,957 -0.05(-0.20%)
Sep 18, 2019 24.57 24.63 24.55 24.63 6,012 +0.02(+0.10%)
Sep 17, 2019 24.56 24.62 24.56 24.61 9,414 +0.12(+0.51%)
Sep 16, 2019 24.57 24.57 24.41 24.48 310,132 -0.09(-0.38%)
Sep 13, 2019 24.58 24.60 24.57 24.57 3,600 +0.03(+0.14%)
Sep 12, 2019 24.51 24.59 24.51 24.54 41,807 +0.10(+0.41%)
Sep 11, 2019 24.49 24.49 24.44 24.44 190,982 -0.06(-0.24%)
Sep 10, 2019 24.53 24.53 24.46 24.50 3,401 -0.01(-0.04%)
Sep 09, 2019 24.48 24.51 24.46 24.51 70,192 +0.05(+0.18%)
Sep 06, 2019 24.44 24.49 24.44 24.46 2,900 +0.04(+0.18%)
Sep 05, 2019 24.43 24.46 24.40 24.42 6,071 -0.01(-0.04%)
Sep 04, 2019 24.32 24.43 24.32 24.43 48,575 +0.13(+0.53%)
Sep 03, 2019 24.28 24.32 24.24 24.30 67,874 -0.09(-0.37%)
Aug 30, 2019 24.47 24.50 24.35 24.39 50,800 -0.10(-0.40%)
Aug 29, 2019 24.51 24.55 24.48 24.49 5,384 -0.02(-0.09%)
Aug 28, 2019 24.47 24.52 24.46 24.51 8,059 +0.01(+0.04%)
Aug 27, 2019 24.53 24.57 24.49 24.50 6,340 -0.02(-0.08%)
Aug 26, 2019 24.53 24.53 24.47 24.52 6,290 -0.04(-0.16%)
Aug 23, 2019 24.49 24.56 24.48 24.56 7,300 +0.02(+0.08%)
Aug 22, 2019 24.52 24.54 24.50 24.54 1,829 +0.07(+0.27%)
Aug 21, 2019 24.44 24.49 24.44 24.48 4,378 +0.02(+0.10%)
Aug 20, 2019 24.36 24.45 24.36 24.45 17,562 +0.10(+0.41%)
Aug 19, 2019 24.38 24.42 24.35 24.35 24,584 +0.02(+0.08%)
Aug 16, 2019 24.34 24.39 24.32 24.33 18,000 +0.00(+0.00%)
Aug 15, 2019 24.33 24.37 24.32 24.33 13,348 -0.07(-0.29%)
Aug 14, 2019 24.39 24.40 24.31 24.40 61,504 -0.03(-0.12%)
Aug 13, 2019 24.43 24.50 24.43 24.43 22,804 -0.07(-0.29%)
Aug 12, 2019 24.52 24.52 24.45 24.50 15,214 -0.02(-0.08%)
Aug 09, 2019 24.53 24.59 24.52 24.52 9,400 -0.03(-0.12%)
Aug 08, 2019 24.54 24.61 24.54 24.55 10,949 +0.01(+0.03%)
Aug 07, 2019 24.52 24.56 24.50 24.54 11,943 +0.03(+0.13%)
Aug 06, 2019 24.52 24.57 24.47 24.51 6,033 +0.04(+0.16%)
Aug 05, 2019 24.48 24.50 24.45 24.47 6,011 -0.12(-0.49%)
Aug 02, 2019 24.53 24.59 24.50 24.59 10,500 -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.