Vaneck International High Yield Bond (NY: IHY )

25.53 USD +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.07 24.24 24.07 24.24 11,200 +0.00(+0.02%)
May 30, 2019 24.21 24.25 24.21 24.24 6,680 +0.02(+0.06%)
May 29, 2019 24.22 24.25 24.20 24.22 8,864 -0.08(-0.33%)
May 28, 2019 24.29 24.34 24.20 24.30 47,988 -0.04(-0.16%)
May 24, 2019 24.34 24.35 24.27 24.34 19,900 +0.11(+0.45%)
May 23, 2019 24.26 24.26 24.22 24.23 25,950 -0.05(-0.21%)
May 22, 2019 24.30 24.35 24.28 24.28 28,133 -0.02(-0.08%)
May 21, 2019 24.29 24.35 24.29 24.30 13,537 +0.03(+0.12%)
May 20, 2019 24.30 24.32 24.27 24.27 7,647 -0.03(-0.12%)
May 17, 2019 24.31 24.34 24.27 24.30 12,600 +0.01(+0.04%)
May 16, 2019 24.31 24.36 24.29 24.29 13,840 +0.00(+0.00%)
May 15, 2019 24.26 24.35 24.26 24.29 11,314 -0.03(-0.12%)
May 14, 2019 24.30 24.36 24.30 24.32 6,176 +0.03(+0.12%)
May 13, 2019 24.35 24.39 24.29 24.29 13,020 -0.14(-0.57%)
May 10, 2019 24.37 24.43 24.34 24.43 9,600 +0.10(+0.41%)
May 09, 2019 24.30 24.39 24.30 24.33 43,376 +0.00(+0.00%)
May 08, 2019 24.39 24.58 24.33 24.33 77,448 -0.02(-0.08%)
May 07, 2019 24.43 24.46 24.35 24.35 31,493 -0.12(-0.49%)
May 06, 2019 24.44 24.48 24.40 24.47 3,172 +0.00(+0.00%)
May 03, 2019 24.42 24.51 24.42 24.47 6,500 +0.06(+0.25%)
May 02, 2019 24.45 24.49 24.41 24.41 12,799 -0.06(-0.25%)
May 01, 2019 24.48 24.58 24.44 24.47 23,341 +0.00(+0.00%)
Apr 30, 2019 24.41 24.51 24.41 24.47 5,456 +0.07(+0.29%)
Apr 29, 2019 24.39 24.44 24.36 24.40 21,568 +0.00(+0.00%)
Apr 26, 2019 24.36 24.43 24.36 24.40 42,700 +0.00(+0.00%)
Apr 25, 2019 24.35 24.40 24.33 24.40 22,117 -0.02(-0.06%)
Apr 24, 2019 24.42 24.48 24.40 24.42 6,392 -0.16(-0.67%)
Apr 23, 2019 24.53 24.60 24.53 24.58 30,077 +0.00(+0.00%)
Apr 22, 2019 24.53 24.58 24.53 24.58 5,007 +0.00(+0.00%)
Apr 18, 2019 24.59 24.59 24.53 24.58 13,400 -0.01(-0.04%)
Apr 17, 2019 24.58 24.59 24.55 24.59 16,518 +0.00(+0.00%)
Apr 16, 2019 24.55 24.60 24.54 24.59 12,783 -0.01(-0.04%)
Apr 15, 2019 24.61 24.61 24.55 24.60 8,861 +0.03(+0.14%)
Apr 12, 2019 24.58 24.59 24.52 24.57 27,300 +0.04(+0.14%)
Apr 11, 2019 24.52 24.53 24.48 24.53 8,525 -0.02(-0.08%)
Apr 10, 2019 24.48 24.55 24.47 24.55 5,545 +0.05(+0.22%)
Apr 09, 2019 24.49 24.51 24.49 24.50 15,596 -0.01(-0.06%)
Apr 08, 2019 24.43 24.51 24.43 24.51 12,676 +0.03(+0.12%)
Apr 05, 2019 24.42 24.48 24.41 24.48 6,200 +0.04(+0.17%)
Apr 04, 2019 24.43 24.44 24.41 24.44 6,025 -0.01(-0.05%)
Apr 03, 2019 24.40 24.45 24.40 24.45 6,874 +0.09(+0.35%)
Apr 02, 2019 24.34 24.39 24.34 24.36 3,635 -0.05(-0.18%)
Apr 01, 2019 24.37 24.41 24.35 24.41 28,138 +0.03(+0.12%)
Mar 29, 2019 24.46 24.46 24.36 24.38 3,500 +0.06(+0.25%)
Mar 28, 2019 24.36 24.41 24.29 24.32 51,437 -0.04(-0.16%)
Mar 27, 2019 24.39 24.44 24.33 24.36 17,840 -0.10(-0.40%)
Mar 26, 2019 24.43 24.47 24.43 24.46 5,910 +0.01(+0.03%)
Mar 25, 2019 24.45 24.45 24.37 24.45 7,859 -0.01(-0.04%)
Mar 22, 2019 24.48 24.50 24.44 24.46 9,400 -0.11(-0.45%)
Mar 21, 2019 24.51 24.58 24.51 24.57 16,757 -0.01(-0.04%)
Mar 20, 2019 24.49 24.61 24.47 24.58 15,404 +0.07(+0.29%)
Mar 19, 2019 24.51 24.53 24.47 24.51 5,140 +0.00(+0.00%)
Mar 18, 2019 24.41 24.51 24.40 24.51 86,363 +0.10(+0.41%)
Mar 15, 2019 24.38 24.43 24.38 24.41 32,200 +0.05(+0.21%)
Mar 14, 2019 24.34 24.37 24.31 24.36 24,519 +0.00(+0.00%)
Mar 13, 2019 24.25 24.36 24.25 24.36 21,839 +0.08(+0.33%)
Mar 12, 2019 24.27 24.29 24.20 24.28 6,522 +0.09(+0.37%)
Mar 11, 2019 24.10 24.19 24.10 24.19 37,049 +0.14(+0.58%)
Mar 08, 2019 24.11 24.13 24.03 24.05 30,900 +0.00(+0.00%)
Mar 07, 2019 24.23 24.23 24.05 24.05 61,024 -0.19(-0.78%)
Mar 06, 2019 24.22 24.25 24.21 24.24 15,750 -0.06(-0.25%)
Mar 05, 2019 24.28 24.30 24.23 24.30 25,340 +0.00(+0.00%)
Mar 04, 2019 24.24 24.32 24.21 24.30 177,485 +0.02(+0.08%)
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.