Intl High Yield Bond ETF Vaneck (NY: IHY )

25.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.55 25.56 25.50 25.53 178,350 +0.02(+0.08%)
Mar 30, 2021 25.40 25.51 25.40 25.51 55,895 +0.02(+0.06%)
Mar 29, 2021 25.55 25.56 25.44 25.50 33,661 -0.04(-0.14%)
Mar 26, 2021 25.56 25.57 25.50 25.53 2,400 -0.00(-0.02%)
Mar 25, 2021 25.64 25.64 25.45 25.54 4,949 +0.08(+0.33%)
Mar 24, 2021 25.56 25.60 25.45 25.45 11,351 -0.10(-0.41%)
Mar 23, 2021 25.65 25.65 25.52 25.55 15,365 -0.08(-0.33%)
Mar 22, 2021 25.56 25.64 25.55 25.64 6,001 +0.01(+0.03%)
Mar 19, 2021 25.56 25.65 25.50 25.63 6,400 +0.05(+0.19%)
Mar 18, 2021 25.64 25.64 25.55 25.58 6,916 -0.09(-0.33%)
Mar 17, 2021 25.65 25.70 25.55 25.67 12,674 +0.01(+0.04%)
Mar 16, 2021 25.64 25.69 25.57 25.66 11,908 +0.02(+0.08%)
Mar 15, 2021 25.55 25.64 25.53 25.64 9,588 +0.01(+0.06%)
Mar 12, 2021 25.68 25.68 25.55 25.62 6,400 -0.05(-0.21%)
Mar 11, 2021 25.68 25.68 25.59 25.68 14,784 +0.14(+0.54%)
Mar 10, 2021 25.47 25.55 25.47 25.54 55,366 +0.10(+0.40%)
Mar 09, 2021 25.44 25.50 25.43 25.44 16,273 +0.02(+0.06%)
Mar 08, 2021 25.53 25.53 25.39 25.42 36,586 -0.25(-0.95%)
Mar 05, 2021 25.64 25.67 25.54 25.67 127,500 +0.02(+0.08%)
Mar 04, 2021 25.78 25.78 25.60 25.65 33,732 -0.10(-0.39%)
Mar 03, 2021 25.78 25.78 25.69 25.75 51,060 +0.02(+0.08%)
Mar 02, 2021 25.76 25.79 25.73 25.73 20,073 +0.02(+0.08%)
Mar 01, 2021 25.71 25.76 25.70 25.71 137,321 -0.11(-0.44%)
Feb 26, 2021 25.91 25.91 25.73 25.82 49,300 -0.01(-0.02%)
Feb 25, 2021 25.95 26.03 25.82 25.83 9,462 -0.12(-0.47%)
Feb 24, 2021 25.96 25.97 25.87 25.95 28,691 -0.01(-0.05%)
Feb 23, 2021 25.96 25.97 25.88 25.96 7,985 +0.02(+0.07%)
Feb 22, 2021 25.98 25.98 25.88 25.95 15,117 -0.02(-0.08%)
Feb 19, 2021 25.95 25.99 25.92 25.97 6,900 +0.07(+0.26%)
Feb 18, 2021 25.88 25.90 25.86 25.90 36,453 +0.00(+0.00%)
Feb 17, 2021 25.92 25.92 25.86 25.90 8,696 -0.01(-0.06%)
Feb 16, 2021 25.89 25.95 25.89 25.91 21,097 -0.02(-0.06%)
Feb 12, 2021 25.96 25.99 25.89 25.93 34,200 -0.01(-0.04%)
Feb 11, 2021 25.92 25.95 25.92 25.94 20,993 +0.02(+0.08%)
Feb 10, 2021 25.94 25.96 25.89 25.92 9,222 +0.01(+0.03%)
Feb 09, 2021 25.86 25.94 25.86 25.91 15,117 +0.02(+0.09%)
Feb 08, 2021 25.90 25.90 25.84 25.89 31,921 +0.00(+0.00%)
Feb 05, 2021 25.92 25.92 25.85 25.89 10,700 +0.05(+0.19%)
Feb 04, 2021 25.85 25.85 25.74 25.84 6,061 +0.06(+0.23%)
Feb 03, 2021 25.80 25.81 25.74 25.78 15,547 +0.01(+0.04%)
Feb 02, 2021 25.72 25.87 25.72 25.77 32,390 +0.04(+0.16%)
Feb 01, 2021 25.67 25.79 25.67 25.73 21,347 -0.03(-0.12%)
Jan 29, 2021 25.80 25.92 25.74 25.76 47,000 -0.13(-0.50%)
Jan 28, 2021 25.88 25.90 25.81 25.89 14,925 +0.07(+0.27%)
Jan 27, 2021 25.85 25.91 25.77 25.82 14,877 -0.12(-0.46%)
Jan 26, 2021 25.96 25.98 25.90 25.94 18,894 +0.00(+0.00%)
Jan 25, 2021 25.91 25.94 25.86 25.94 6,982 -0.02(-0.08%)
Jan 22, 2021 25.91 25.96 25.86 25.96 6,100 +0.06(+0.21%)
Jan 21, 2021 25.96 25.96 25.84 25.90 13,939 +0.02(+0.10%)
Jan 20, 2021 25.88 25.88 25.80 25.88 8,002 +0.02(+0.08%)
Jan 19, 2021 25.80 25.87 25.76 25.86 19,086 +0.06(+0.23%)
Jan 15, 2021 25.81 25.84 25.80 25.80 10,600 -0.07(-0.27%)
Jan 14, 2021 25.87 25.91 25.82 25.87 11,007 +0.00(+0.02%)
Jan 13, 2021 25.88 25.95 25.82 25.87 27,613 -0.04(-0.17%)
Jan 12, 2021 25.85 25.92 25.80 25.91 38,951 +0.03(+0.12%)
Jan 11, 2021 25.90 25.90 25.86 25.88 15,701 -0.11(-0.42%)
Jan 08, 2021 25.96 26.08 25.96 25.99 26,300 -0.03(-0.12%)
Jan 07, 2021 26.02 26.06 26.01 26.02 37,911 -0.03(-0.11%)
Jan 06, 2021 25.99 26.05 25.98 26.05 8,115 +0.04(+0.17%)
Jan 05, 2021 26.03 26.03 25.93 26.01 6,108 -0.09(-0.36%)
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.