Intl High Yield Bond ETF Vaneck (NY: IHY )

25.71 USD +0.00 (+0.02%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.17 23.28 23.10 23.16 15,100 +0.05(+0.22%)
May 28, 2020 23.09 23.19 23.05 23.11 74,055 +0.11(+0.48%)
May 27, 2020 23.06 23.10 22.95 23.00 24,313 +0.18(+0.79%)
May 26, 2020 22.83 22.95 22.80 22.82 20,520 +0.12(+0.53%)
May 22, 2020 22.81 22.81 22.70 22.70 10,400 -0.03(-0.13%)
May 21, 2020 22.77 22.92 22.73 22.73 25,466 +0.01(+0.04%)
May 20, 2020 22.75 22.85 22.72 22.72 86,850 +0.32(+1.43%)
May 19, 2020 22.45 22.56 22.40 22.40 60,651 -0.13(-0.58%)
May 18, 2020 22.06 22.53 22.06 22.53 90,671 +0.67(+3.06%)
May 15, 2020 22.00 22.00 21.85 21.86 4,100 -0.10(-0.46%)
May 14, 2020 21.81 21.96 21.81 21.96 50,597 +0.05(+0.23%)
May 13, 2020 22.08 22.08 21.88 21.91 7,160 -0.07(-0.32%)
May 12, 2020 21.99 22.11 21.94 21.98 11,513 +0.08(+0.37%)
May 11, 2020 22.00 22.00 21.89 21.90 11,244 +0.04(+0.18%)
May 08, 2020 21.81 21.97 21.81 21.86 26,800 +0.10(+0.46%)
May 07, 2020 21.76 21.86 21.75 21.76 13,317 +0.18(+0.83%)
May 06, 2020 21.69 21.76 21.57 21.58 28,717 -0.13(-0.60%)
May 05, 2020 21.77 21.85 21.68 21.71 39,391 -0.01(-0.05%)
May 04, 2020 21.68 21.75 21.66 21.72 19,059 +0.09(+0.42%)
May 01, 2020 21.72 21.80 21.61 21.63 202,000 -0.15(-0.69%)
Apr 30, 2020 21.73 21.98 21.68 21.78 117,318 -0.22(-1.00%)
Apr 29, 2020 21.75 22.00 21.72 22.00 56,806 +0.35(+1.62%)
Apr 28, 2020 21.63 21.75 21.61 21.65 4,155 +0.02(+0.09%)
Apr 27, 2020 21.98 21.98 21.58 21.63 13,808 -0.12(-0.55%)
Apr 24, 2020 21.64 21.80 21.64 21.75 2,800 +0.02(+0.09%)
Apr 23, 2020 21.93 21.93 21.40 21.73 65,700 -0.14(-0.66%)
Apr 22, 2020 21.93 21.93 21.64 21.87 9,353 +0.06(+0.29%)
Apr 21, 2020 21.89 21.90 21.73 21.81 60,981 -0.23(-1.04%)
Apr 20, 2020 22.13 22.15 21.93 22.04 39,746 -0.04(-0.18%)
Apr 17, 2020 22.14 22.14 21.86 22.08 36,600 +0.10(+0.45%)
Apr 16, 2020 21.85 21.98 21.77 21.98 13,932 +0.13(+0.59%)
Apr 15, 2020 21.85 21.96 21.76 21.85 17,078 -0.21(-0.95%)
Apr 14, 2020 22.04 22.10 21.85 22.06 22,775 +0.28(+1.29%)
Apr 13, 2020 21.53 21.85 21.50 21.78 51,849 -0.02(-0.09%)
Apr 09, 2020 21.42 21.86 21.42 21.80 24,200 +0.81(+3.86%)
Apr 08, 2020 21.05 21.19 20.98 20.99 20,413 +0.04(+0.19%)
Apr 07, 2020 21.13 21.15 20.86 20.95 16,374 +0.24(+1.16%)
Apr 06, 2020 20.65 20.94 20.65 20.71 8,272 +0.15(+0.73%)
Apr 03, 2020 20.67 20.84 20.39 20.56 48,400 -0.28(-1.34%)
Apr 02, 2020 20.44 21.04 20.44 20.84 26,334 +0.14(+0.68%)
Apr 01, 2020 21.10 21.10 20.56 20.70 105,341 -0.55(-2.59%)
Mar 31, 2020 20.80 21.37 20.80 21.25 13,081 +0.48(+2.31%)
Mar 30, 2020 20.71 21.21 20.63 20.77 155,253 -0.06(-0.29%)
Mar 27, 2020 20.90 20.99 20.56 20.83 16,700 +0.22(+1.07%)
Mar 26, 2020 20.29 21.00 20.29 20.61 19,736 +0.39(+1.93%)
Mar 25, 2020 20.08 20.43 19.75 20.22 37,649 +0.58(+2.98%)
Mar 24, 2020 19.50 19.80 19.37 19.64 26,789 +0.56(+2.91%)
Mar 23, 2020 19.36 19.89 18.99 19.08 149,384 -0.41(-2.10%)
Mar 20, 2020 19.36 20.24 19.36 19.49 16,000 -0.06(-0.31%)
Mar 19, 2020 19.64 20.01 19.49 19.55 19,899 -0.51(-2.54%)
Mar 18, 2020 20.41 20.74 20.00 20.06 62,448 -1.13(-5.33%)
Mar 17, 2020 21.63 21.63 20.90 21.19 32,632 -0.57(-2.62%)
Mar 16, 2020 21.50 22.36 21.50 21.76 67,056 -0.62(-2.77%)
Mar 13, 2020 22.55 23.09 22.27 22.38 33,600 -0.26(-1.15%)
Mar 12, 2020 22.75 22.75 21.93 22.64 140,445 -0.62(-2.67%)
Mar 11, 2020 23.79 23.82 23.14 23.26 85,712 -0.76(-3.16%)
Mar 10, 2020 24.06 24.06 23.82 24.02 45,612 +0.15(+0.63%)
Mar 09, 2020 23.91 23.99 23.87 23.87 26,924 -0.79(-3.20%)
Mar 06, 2020 24.69 24.70 24.61 24.66 11,600 -0.15(-0.60%)
Mar 05, 2020 24.81 24.85 24.74 24.81 12,559 -0.06(-0.24%)
Mar 04, 2020 24.91 24.91 24.82 24.87 11,956 +0.19(+0.77%)
Mar 03, 2020 24.71 24.93 24.66 24.68 99,622 +0.05(+0.20%)
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.