Vaneck International High Yield Bond (NY: IHY )

24.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 24.49 24.63 24.49 24.54 157,022 +0.01(+0.05%)
Oct 14, 2021 24.46 24.60 24.46 24.53 11,885 +0.10(+0.40%)
Oct 13, 2021 24.43 24.43 24.41 24.43 15,267 +0.08(+0.33%)
Oct 12, 2021 24.36 24.41 24.35 24.35 21,672 -0.02(-0.08%)
Oct 11, 2021 24.38 24.47 24.37 24.37 9,714 -0.19(-0.77%)
Oct 08, 2021 24.61 24.61 24.50 24.56 6,852 -0.06(-0.22%)
Oct 07, 2021 24.61 24.67 24.58 24.61 11,737 +0.02(+0.10%)
Oct 06, 2021 24.53 24.65 24.53 24.59 72,869 -0.15(-0.59%)
Oct 05, 2021 24.75 24.76 24.68 24.74 6,760 -0.08(-0.32%)
Oct 04, 2021 24.83 24.90 24.78 24.82 8,170 -0.06(-0.25%)
Oct 01, 2021 24.84 24.91 24.82 24.88 12,198 +0.01(+0.03%)
Sep 30, 2021 24.92 24.92 24.90 24.87 6,317 -0.05(-0.18%)
Sep 29, 2021 25.05 25.05 24.91 24.92 4,268 -0.06(-0.26%)
Sep 28, 2021 24.99 25.06 24.96 24.98 12,885 -0.11(-0.46%)
Sep 27, 2021 25.08 25.12 25.07 25.09 65,928 -0.11(-0.46%)
Sep 24, 2021 25.22 25.22 25.17 25.21 6,124 -0.03(-0.10%)
Sep 23, 2021 25.28 25.31 25.20 25.24 7,675 +0.03(+0.12%)
Sep 22, 2021 25.26 25.29 25.18 25.20 7,694 +0.04(+0.18%)
Sep 21, 2021 25.17 25.23 25.15 25.16 3,054 +0.00(+0.02%)
Sep 20, 2021 25.17 25.21 25.09 25.16 53,222 -0.12(-0.49%)
Sep 17, 2021 25.37 25.37 25.26 25.28 3,971 -0.06(-0.25%)
Sep 16, 2021 25.42 25.42 25.34 25.34 32,007 -0.13(-0.52%)
Sep 15, 2021 25.51 25.51 25.48 25.48 10,647 -0.02(-0.09%)
Sep 14, 2021 25.53 25.53 25.45 25.50 127,381 +0.05(+0.19%)
Sep 13, 2021 25.40 25.48 25.39 25.45 12,116 +0.01(+0.04%)
Sep 10, 2021 25.45 25.48 25.40 25.44 56,492 +0.01(+0.04%)
Sep 09, 2021 25.38 25.46 25.38 25.43 3,861 +0.00(+0.00%)
Sep 08, 2021 25.44 25.44 25.36 25.43 67,316 +0.01(+0.02%)
Sep 07, 2021 25.40 25.45 25.40 25.42 34,488 -0.03(-0.12%)
Sep 03, 2021 25.46 25.48 25.43 25.45 11,587 -0.05(-0.18%)
Sep 02, 2021 25.48 25.54 25.42 25.50 54,224 +0.04(+0.16%)
Sep 01, 2021 25.48 25.49 25.45 25.46 4,401 -0.11(-0.43%)
Aug 31, 2021 25.49 25.57 25.49 25.57 51,826 +0.03(+0.12%)
Aug 30, 2021 25.50 25.55 25.45 25.54 38,737 +0.04(+0.16%)
Aug 27, 2021 25.44 25.53 25.44 25.50 4,039 +0.12(+0.48%)
Aug 26, 2021 25.47 25.47 25.37 25.38 59,457 -0.06(-0.22%)
Aug 25, 2021 25.38 25.45 25.38 25.43 13,787 +0.04(+0.16%)
Aug 24, 2021 25.32 25.44 25.32 25.39 12,544 +0.02(+0.10%)
Aug 23, 2021 25.30 25.40 25.30 25.37 6,211 +0.05(+0.22%)
Aug 20, 2021 25.36 25.36 25.27 25.32 9,472 -0.00(-0.02%)
Aug 19, 2021 25.32 25.34 25.26 25.32 2,705 +0.02(+0.08%)
Aug 18, 2021 25.41 25.41 25.29 25.30 27,761 -0.06(-0.24%)
Aug 17, 2021 25.36 25.39 25.32 25.36 8,603 -0.10(-0.39%)
Aug 16, 2021 25.46 25.52 25.42 25.46 143,558 -0.07(-0.25%)
Aug 13, 2021 25.43 25.54 25.43 25.52 4,577 +0.10(+0.41%)
Aug 12, 2021 25.47 25.47 25.39 25.42 61,919 -0.04(-0.16%)
Aug 11, 2021 25.44 25.46 25.33 25.46 68,709 +0.12(+0.49%)
Aug 10, 2021 25.36 25.36 25.33 25.34 57,068 -0.02(-0.09%)
Aug 09, 2021 25.35 25.40 25.34 25.36 72,668 -0.01(-0.04%)
Aug 06, 2021 25.47 25.48 25.36 25.37 8,919 -0.14(-0.57%)
Aug 05, 2021 25.50 25.53 25.50 25.51 6,767 +0.03(+0.12%)
Aug 04, 2021 25.59 25.59 25.43 25.49 14,431 +0.00(+0.00%)
Aug 03, 2021 25.55 25.55 25.45 25.49 213,086 +0.05(+0.19%)
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.