Vaneck International High Yield Bond (NY: IHY )

25.16 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.14 24.19 24.12 24.13 24,856 +0.07(+0.29%)
Jan 30, 2019 23.94 24.09 23.94 24.06 14,098 +0.11(+0.46%)
Jan 29, 2019 24.02 24.02 23.94 23.95 29,182 -0.04(-0.19%)
Jan 28, 2019 23.95 24.02 23.94 24.00 80,817 +0.05(+0.23%)
Jan 25, 2019 23.91 23.95 23.91 23.94 29,500 +0.12(+0.50%)
Jan 24, 2019 23.86 23.92 23.81 23.82 25,171 -0.04(-0.17%)
Jan 23, 2019 23.83 23.88 23.82 23.86 17,061 +0.03(+0.13%)
Jan 22, 2019 23.79 23.86 23.79 23.83 26,586 +0.02(+0.08%)
Jan 18, 2019 23.84 23.87 23.80 23.81 14,100 -0.03(-0.13%)
Jan 17, 2019 23.74 23.84 23.73 23.84 56,534 +0.22(+0.93%)
Jan 16, 2019 23.87 23.87 23.52 23.62 352,386 -0.22(-0.92%)
Jan 15, 2019 23.76 23.84 23.74 23.84 21,489 +0.10(+0.42%)
Jan 14, 2019 23.75 23.81 23.73 23.74 27,689 +0.00(+0.00%)
Jan 11, 2019 23.75 23.79 23.74 23.74 24,800 -0.03(-0.12%)
Jan 10, 2019 23.79 23.80 23.74 23.77 7,283 -0.11(-0.46%)
Jan 09, 2019 23.71 23.88 23.71 23.88 46,231 +0.23(+0.97%)
Jan 08, 2019 23.58 23.65 23.58 23.65 27,393 +0.10(+0.42%)
Jan 07, 2019 23.50 23.60 23.49 23.55 18,389 +0.15(+0.64%)
Jan 04, 2019 23.33 23.42 23.33 23.40 29,600 +0.10(+0.43%)
Jan 03, 2019 23.30 23.34 23.27 23.30 25,388 -0.09(-0.38%)
Jan 02, 2019 23.32 23.39 23.32 23.39 15,116 -0.02(-0.06%)
Dec 31, 2018 23.42 23.47 23.39 23.41 37,300 +0.02(+0.06%)
Dec 28, 2018 23.40 23.45 23.37 23.39 36,100 +0.04(+0.17%)
Dec 27, 2018 23.30 23.41 23.30 23.35 49,503 -0.03(-0.13%)
Dec 26, 2018 23.37 23.41 23.35 23.38 12,034 +0.08(+0.34%)
Dec 24, 2018 23.43 23.45 23.30 23.30 5,800 -0.11(-0.47%)
Dec 21, 2018 23.42 23.45 23.33 23.41 33,600 -0.01(-0.04%)
Dec 20, 2018 23.51 23.53 23.39 23.42 72,878 -0.06(-0.26%)
Dec 19, 2018 23.49 23.66 23.42 23.48 727,702 +0.02(+0.09%)
Dec 18, 2018 23.44 23.46 23.42 23.46 17,138 +0.06(+0.26%)
Dec 17, 2018 23.43 23.43 23.40 23.40 11,867 -0.01(-0.04%)
Dec 14, 2018 23.43 23.44 23.38 23.41 10,900 -0.04(-0.17%)
Dec 13, 2018 23.45 23.48 23.42 23.45 13,125 +0.06(+0.26%)
Dec 12, 2018 23.37 23.43 23.37 23.39 19,560 +0.09(+0.39%)
Dec 11, 2018 23.34 23.38 23.25 23.30 36,143 -0.06(-0.26%)
Dec 10, 2018 23.34 23.37 23.27 23.36 20,350 +0.01(+0.04%)
Dec 07, 2018 23.41 23.44 23.35 23.35 40,800 -0.02(-0.09%)
Dec 06, 2018 23.36 23.43 23.34 23.37 21,378 -0.04(-0.17%)
Dec 04, 2018 23.46 23.46 23.37 23.41 10,800 -0.05(-0.21%)
Dec 03, 2018 23.48 23.50 23.45 23.46 13,947 +0.04(+0.17%)
Nov 30, 2018 23.50 23.50 23.42 23.42 5,400 -0.05(-0.21%)
Nov 29, 2018 23.48 23.52 23.46 23.47 11,588 +0.00(+0.00%)
Nov 28, 2018 23.38 23.47 23.34 23.47 102,832 +0.06(+0.27%)
Nov 27, 2018 23.39 23.44 23.37 23.41 11,436 -0.04(-0.18%)
Nov 26, 2018 23.52 23.53 23.44 23.45 59,068 +0.03(+0.13%)
Nov 23, 2018 23.46 23.49 23.42 23.42 12,800 -0.11(-0.47%)
Nov 21, 2018 23.53 23.53 23.53 0 +0.08(+0.34%)
Nov 20, 2018 23.47 23.47 23.39 23.45 11,816 -0.08(-0.34%)
Nov 19, 2018 23.57 23.59 23.48 23.53 150,776 -0.07(-0.30%)
Nov 16, 2018 23.60 23.64 23.59 23.60 17,700 -0.01(-0.04%)
Nov 15, 2018 23.56 23.63 23.56 23.61 7,764 -0.05(-0.21%)
Nov 14, 2018 23.67 23.71 23.63 23.66 6,959 -0.04(-0.17%)
Nov 13, 2018 23.68 23.75 23.68 23.70 7,615 +0.01(+0.04%)
Nov 12, 2018 23.74 23.80 23.69 23.69 8,031 -0.18(-0.75%)
Nov 09, 2018 23.89 23.90 23.82 23.87 6,900 -0.06(-0.25%)
Nov 08, 2018 23.95 24.01 23.92 23.93 17,939 +0.00(+0.00%)
Nov 07, 2018 24.03 24.05 23.74 23.93 181,269 -0.04(-0.17%)
Nov 06, 2018 23.91 23.97 23.90 23.97 12,996 +0.09(+0.38%)
Nov 05, 2018 23.85 23.92 23.85 23.88 14,107 +0.07(+0.29%)
Nov 02, 2018 23.90 23.95 23.80 23.81 27,800 -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.