Intl High Yield Bond ETF Vaneck (NY: IHY )

25.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.08 25.12 25.04 25.11 23,100 +0.04(+0.16%)
Dec 30, 2019 25.07 25.07 24.98 25.07 17,731 -0.03(-0.14%)
Dec 27, 2019 25.07 25.15 25.07 25.10 3,500 -0.02(-0.06%)
Dec 26, 2019 25.02 25.12 25.02 25.12 12,528 +0.06(+0.24%)
Dec 24, 2019 25.00 25.06 25.00 25.06 18,600 +0.01(+0.04%)
Dec 23, 2019 25.02 25.05 24.97 25.05 33,261 +0.01(+0.04%)
Dec 20, 2019 24.99 25.05 24.99 25.04 10,800 -0.03(-0.12%)
Dec 19, 2019 24.99 25.08 24.99 25.07 19,532 +0.02(+0.08%)
Dec 18, 2019 25.00 25.05 24.97 25.05 37,820 +0.02(+0.08%)
Dec 17, 2019 25.03 25.05 24.98 25.03 20,619 +0.00(+0.00%)
Dec 16, 2019 25.01 25.03 24.99 25.03 22,339 +0.11(+0.44%)
Dec 13, 2019 24.95 25.00 24.92 24.92 19,600 +0.04(+0.16%)
Dec 12, 2019 24.88 24.92 24.85 24.88 18,072 +0.03(+0.12%)
Dec 11, 2019 24.84 24.89 24.82 24.85 19,692 +0.02(+0.08%)
Dec 10, 2019 24.78 24.84 24.78 24.83 13,493 +0.04(+0.16%)
Dec 09, 2019 24.78 24.80 24.76 24.79 5,853 +0.00(+0.00%)
Dec 06, 2019 24.75 24.80 24.75 24.79 11,700 -0.01(-0.04%)
Dec 05, 2019 24.80 24.80 24.76 24.80 6,873 +0.02(+0.08%)
Dec 04, 2019 24.77 24.79 24.75 24.78 7,415 +0.01(+0.04%)
Dec 03, 2019 24.72 24.77 24.68 24.77 11,134 +0.04(+0.16%)
Dec 02, 2019 24.72 24.74 24.65 24.73 28,397 -0.05(-0.21%)
Nov 29, 2019 24.75 24.80 24.73 24.78 8,500 +0.03(+0.13%)
Nov 27, 2019 24.70 24.75 24.70 24.75 8,700 +0.05(+0.20%)
Nov 26, 2019 24.73 24.75 24.69 24.70 11,805 -0.02(-0.08%)
Nov 25, 2019 24.70 24.73 24.66 24.72 10,934 +0.07(+0.28%)
Nov 22, 2019 24.69 24.69 24.65 24.65 7,800 -0.03(-0.12%)
Nov 21, 2019 24.70 24.70 24.62 24.68 44,384 -0.03(-0.12%)
Nov 20, 2019 24.69 24.73 24.67 24.71 38,727 +0.00(+0.00%)
Nov 19, 2019 24.73 24.73 24.67 24.71 4,662 -0.05(-0.20%)
Nov 18, 2019 24.70 24.76 24.70 24.76 22,923 +0.03(+0.12%)
Nov 15, 2019 24.69 24.73 24.68 24.73 14,300 +0.03(+0.12%)
Nov 14, 2019 24.65 24.70 24.63 24.70 140,014 +0.02(+0.08%)
Nov 13, 2019 24.64 24.68 24.63 24.68 26,366 -0.02(-0.08%)
Nov 12, 2019 24.66 24.70 24.64 24.70 89,690 +0.01(+0.04%)
Nov 11, 2019 24.69 24.69 24.66 24.69 9,495 -0.01(-0.04%)
Nov 08, 2019 24.65 24.72 24.63 24.70 368,400 +0.07(+0.28%)
Nov 07, 2019 24.71 24.71 24.59 24.63 55,850 -0.08(-0.32%)
Nov 06, 2019 24.67 24.71 24.65 24.71 19,122 +0.00(+0.00%)
Nov 05, 2019 24.68 24.71 24.63 24.71 34,747 +0.01(+0.04%)
Nov 04, 2019 24.75 24.76 24.68 24.70 82,746 -0.01(-0.06%)
Nov 01, 2019 24.71 24.77 24.68 24.71 94,900 -0.02(-0.10%)
Oct 31, 2019 24.76 24.77 24.73 24.74 5,060 -0.06(-0.24%)
Oct 30, 2019 24.75 24.80 24.67 24.80 14,487 +0.09(+0.36%)
Oct 29, 2019 24.70 24.75 24.70 24.71 5,166 +0.01(+0.04%)
Oct 28, 2019 24.73 24.75 24.70 24.70 4,262 -0.03(-0.12%)
Oct 25, 2019 24.70 24.74 24.67 24.73 6,800 +0.02(+0.06%)
Oct 24, 2019 24.77 24.77 24.68 24.71 2,582 -0.04(-0.14%)
Oct 23, 2019 24.72 24.75 24.67 24.75 9,130 +0.00(+0.00%)
Oct 22, 2019 24.69 24.75 24.67 24.75 57,426 +0.06(+0.24%)
Oct 21, 2019 24.67 24.70 24.66 24.69 6,792 +0.00(+0.00%)
Oct 18, 2019 24.66 24.70 24.62 24.69 13,000 +0.11(+0.45%)
Oct 17, 2019 24.64 24.66 24.58 24.58 35,388 -0.02(-0.08%)
Oct 16, 2019 24.54 24.60 24.52 24.60 7,972 +0.11(+0.45%)
Oct 15, 2019 24.45 24.55 24.45 24.49 4,572 +0.00(+0.00%)
Oct 14, 2019 24.46 24.53 24.46 24.49 4,644 -0.01(-0.04%)
Oct 11, 2019 24.47 24.55 24.47 24.50 5,200 +0.09(+0.37%)
Oct 10, 2019 24.35 24.41 24.35 24.41 22,112 +0.09(+0.37%)
Oct 09, 2019 24.33 24.37 24.32 24.32 47,508 +0.00(+0.00%)
Oct 08, 2019 24.29 24.34 24.29 24.32 4,153 +0.00(+0.00%)
Oct 07, 2019 24.36 24.39 24.32 24.32 13,071 -0.07(-0.27%)
Oct 04, 2019 24.34 24.40 24.33 24.39 13,300 +0.02(+0.10%)
Oct 03, 2019 24.33 24.41 24.32 24.36 5,946 +0.03(+0.12%)
Oct 02, 2019 24.37 24.37 24.32 24.33 3,094 -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.