Vaneck International High Yield Bond (NY: IHY )

25.52 USD +0.03 (+0.12%)
Streaming Delayed Price Updated: 10:01 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.09 25.14 25.09 25.10 12,116 +0.02(+0.08%)
May 30, 2017 25.11 25.11 25.06 25.08 51,573 -0.02(-0.08%)
May 26, 2017 25.09 25.12 25.04 25.10 24,010 -0.03(-0.12%)
May 25, 2017 25.14 25.15 25.11 25.13 9,515 -0.01(-0.04%)
May 24, 2017 25.05 25.15 25.03 25.14 78,230 +0.09(+0.36%)
May 23, 2017 25.10 25.10 25.03 25.05 29,189 -0.05(-0.20%)
May 22, 2017 25.07 25.11 25.06 25.10 11,948 +0.07(+0.28%)
May 19, 2017 25.03 25.04 25.01 25.03 36,155 +0.11(+0.42%)
May 18, 2017 24.95 24.99 24.89 24.92 9,413 -0.09(-0.34%)
May 17, 2017 25.01 25.07 25.00 25.01 43,733 +0.02(+0.08%)
May 16, 2017 25.03 25.04 24.99 24.99 38,821 +0.09(+0.36%)
May 15, 2017 24.91 24.97 24.90 24.90 38,944 +0.03(+0.12%)
May 12, 2017 24.84 24.88 24.84 24.87 27,402 +0.04(+0.16%)
May 11, 2017 24.82 24.86 24.81 24.83 37,113 -0.01(-0.04%)
May 10, 2017 24.86 24.87 24.84 24.84 11,165 -0.01(-0.04%)
May 09, 2017 24.84 24.86 24.81 24.85 8,016 +0.03(+0.12%)
May 08, 2017 24.89 24.89 24.80 24.82 372,800 -0.13(-0.52%)
May 05, 2017 24.89 24.95 24.86 24.95 21,402 +0.09(+0.36%)
May 04, 2017 24.84 24.88 24.83 24.86 18,322 +0.03(+0.12%)
May 03, 2017 24.85 24.86 24.82 24.83 21,098 -0.04(-0.16%)
May 02, 2017 24.82 24.87 24.79 24.87 3,621 +0.08(+0.32%)
May 01, 2017 24.86 24.86 24.78 24.79 40,562 -0.12(-0.48%)
Apr 28, 2017 24.89 24.92 24.85 24.91 10,850 +0.09(+0.36%)
Apr 27, 2017 24.88 24.88 24.78 24.82 41,448 -0.05(-0.20%)
Apr 26, 2017 24.85 24.87 24.80 24.87 36,844 -0.02(-0.08%)
Apr 25, 2017 24.81 24.89 24.78 24.89 12,470 +0.14(+0.57%)
Apr 24, 2017 24.75 24.80 24.73 24.75 20,740 +0.12(+0.49%)
Apr 21, 2017 24.65 24.65 24.55 24.63 72,882 +0.02(+0.08%)
Apr 20, 2017 24.60 24.66 24.58 24.61 19,464 +0.06(+0.24%)
Apr 19, 2017 24.61 24.61 24.54 24.55 16,655 -0.04(-0.16%)
Apr 18, 2017 24.57 24.61 24.54 24.59 73,456 +0.07(+0.29%)
Apr 17, 2017 24.55 24.55 24.48 24.52 12,469 +0.01(+0.04%)
Apr 13, 2017 24.52 24.52 24.49 24.51 15,182 +0.03(+0.12%)
Apr 12, 2017 24.42 24.48 24.42 24.48 9,178 +0.06(+0.25%)
Apr 11, 2017 24.46 24.46 24.41 24.42 24,603 -0.03(-0.13%)
Apr 10, 2017 24.43 24.47 24.37 24.45 365,475 +0.09(+0.37%)
Apr 07, 2017 24.45 24.49 24.34 24.36 34,107 -0.03(-0.12%)
Apr 06, 2017 24.44 24.47 24.39 24.39 952,861 -0.05(-0.20%)
Apr 05, 2017 24.47 24.47 24.41 24.44 10,282 +0.04(+0.16%)
Apr 04, 2017 24.42 24.45 24.38 24.40 47,121 -0.07(-0.29%)
Apr 03, 2017 24.43 24.47 24.39 24.47 114,831 -0.10(-0.41%)
Mar 31, 2017 24.56 24.59 24.51 24.57 20,744 +0.02(+0.08%)
Mar 30, 2017 24.53 24.59 24.53 24.55 19,763 -0.04(-0.16%)
Mar 29, 2017 24.56 24.60 24.55 24.59 24,702 +0.00(+0.00%)
Mar 28, 2017 24.64 24.64 24.57 24.59 13,585 -0.03(-0.12%)
Mar 27, 2017 24.60 24.64 24.56 24.62 10,661 +0.05(+0.20%)
Mar 24, 2017 24.54 24.59 24.50 24.57 20,214 +0.09(+0.37%)
Mar 23, 2017 24.52 24.53 24.47 24.48 23,627 -0.04(-0.15%)
Mar 22, 2017 24.51 24.53 24.46 24.52 27,196 +0.07(+0.27%)
Mar 21, 2017 24.51 24.54 24.38 24.45 19,706 +0.15(+0.61%)
Mar 20, 2017 24.47 24.51 24.30 24.30 252,236 -0.18(-0.72%)
Mar 17, 2017 24.53 24.62 24.46 24.48 108,840 -0.04(-0.16%)
Mar 16, 2017 24.52 24.52 24.39 24.52 15,288 +0.10(+0.41%)
Mar 15, 2017 24.33 24.49 24.26 24.42 45,720 +0.10(+0.41%)
Mar 14, 2017 24.34 24.34 24.26 24.32 26,978 -0.07(-0.29%)
Mar 13, 2017 24.39 24.39 24.31 24.39 21,393 -0.02(-0.08%)
Mar 10, 2017 24.36 24.41 24.28 24.41 28,478 +0.15(+0.62%)
Mar 09, 2017 24.33 24.33 24.23 24.26 9,931 -0.07(-0.31%)
Mar 08, 2017 24.40 24.40 24.31 24.33 26,720 -0.12(-0.47%)
Mar 07, 2017 24.50 24.50 24.42 24.45 29,593 -0.05(-0.20%)
Mar 06, 2017 24.50 24.52 24.43 24.50 30,818 -0.05(-0.20%)
Mar 03, 2017 24.43 24.57 24.43 24.55 53,215 +0.16(+0.66%)
Mar 02, 2017 24.42 24.49 24.38 24.39 104,831 -0.13(-0.53%)
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.