Vaneck International High Yield Bond (NY: IHY )

25.21 USD -0.07 (-0.28%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.72 24.78 24.62 24.66 7,878 -0.08(-0.33%)
Jul 30, 2019 24.69 24.75 24.69 24.74 9,259 -0.05(-0.19%)
Jul 29, 2019 24.72 24.79 24.72 24.79 4,491 +0.03(+0.12%)
Jul 26, 2019 24.73 24.78 24.72 24.76 4,500 +0.05(+0.20%)
Jul 25, 2019 24.75 24.80 24.70 24.71 29,908 -0.02(-0.06%)
Jul 24, 2019 24.70 24.75 24.69 24.73 8,060 +0.01(+0.02%)
Jul 23, 2019 24.67 24.72 24.66 24.72 12,784 -0.01(-0.04%)
Jul 22, 2019 24.68 24.74 24.68 24.73 8,676 +0.10(+0.41%)
Jul 19, 2019 24.67 24.74 24.63 24.63 39,700 -0.14(-0.57%)
Jul 18, 2019 24.66 24.77 24.66 24.77 10,946 +0.10(+0.41%)
Jul 17, 2019 24.67 24.73 24.67 24.67 9,378 -0.02(-0.08%)
Jul 16, 2019 24.69 24.76 24.69 24.69 15,037 -0.02(-0.08%)
Jul 15, 2019 24.75 24.79 24.70 24.71 42,194 -0.03(-0.12%)
Jul 12, 2019 24.72 24.80 24.72 24.74 11,700 +0.03(+0.12%)
Jul 11, 2019 24.83 24.85 24.70 24.71 63,744 -0.16(-0.64%)
Jul 10, 2019 24.79 24.87 24.79 24.87 130,929 +0.12(+0.48%)
Jul 09, 2019 24.76 24.80 24.75 24.75 3,742 -0.06(-0.24%)
Jul 08, 2019 24.82 24.85 24.79 24.81 39,841 -0.04(-0.16%)
Jul 05, 2019 24.79 24.86 24.78 24.85 7,500 -0.08(-0.31%)
Jul 03, 2019 24.86 24.93 24.86 24.93 12,200 +0.11(+0.44%)
Jul 02, 2019 24.87 24.89 24.81 24.82 45,680 -0.06(-0.24%)
Jul 01, 2019 24.84 24.91 24.84 24.88 55,136 -0.01(-0.04%)
Jun 28, 2019 24.87 24.90 24.85 24.89 7,800 +0.04(+0.16%)
Jun 27, 2019 24.79 24.85 24.79 24.85 6,300 +0.11(+0.44%)
Jun 26, 2019 24.78 24.81 24.74 24.74 9,795 -0.03(-0.11%)
Jun 25, 2019 24.81 24.83 24.75 24.77 4,539 -0.02(-0.09%)
Jun 24, 2019 24.83 24.84 24.76 24.79 9,707 -0.03(-0.12%)
Jun 21, 2019 24.73 24.82 24.73 24.82 13,300 +0.10(+0.40%)
Jun 20, 2019 24.74 24.83 24.72 24.72 61,734 +0.04(+0.16%)
Jun 19, 2019 24.47 24.68 24.47 24.68 17,880 +0.21(+0.88%)
Jun 18, 2019 24.44 24.48 24.43 24.46 8,525 +0.09(+0.35%)
Jun 17, 2019 24.37 24.40 24.37 24.38 6,630 +0.01(+0.04%)
Jun 14, 2019 24.40 24.40 24.37 24.37 3,000 -0.05(-0.18%)
Jun 13, 2019 24.43 24.44 24.41 24.42 5,759 -0.00(-0.02%)
Jun 12, 2019 24.44 24.46 24.41 24.42 8,683 -0.03(-0.12%)
Jun 11, 2019 24.42 24.46 24.40 24.45 7,780 +0.05(+0.20%)
Jun 10, 2019 24.35 24.41 24.34 24.40 13,234 +0.06(+0.25%)
Jun 07, 2019 24.31 24.36 24.31 24.34 9,100 +0.06(+0.25%)
Jun 06, 2019 24.20 24.28 24.20 24.28 8,639 +0.11(+0.46%)
Jun 05, 2019 24.21 24.23 24.15 24.17 9,372 +0.00(+0.00%)
Jun 04, 2019 24.05 24.17 24.05 24.17 12,706 +0.09(+0.35%)
Jun 03, 2019 24.05 24.10 24.05 24.08 27,861 -0.16(-0.64%)
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%)
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.