Skip to main content

Vaneck International High Yield Bond (NY: IHY )

20.69 -0.10 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.96 21.96 21.94 21.92 7,167 -0.04(-0.18%)
Sep 29, 2021 22.08 22.08 21.95 21.96 4,842 -0.06(-0.26%)
Sep 28, 2021 22.02 22.09 22.00 22.02 14,620 -0.10(-0.46%)
Sep 27, 2021 22.11 22.14 22.09 22.12 74,806 -0.10(-0.46%)
Sep 24, 2021 22.23 22.23 22.18 22.22 6,948 -0.02(-0.10%)
Sep 23, 2021 22.28 22.31 22.21 22.24 8,708 +0.03(+0.12%)
Sep 22, 2021 22.26 22.29 22.19 22.21 8,730 +0.04(+0.18%)
Sep 21, 2021 22.18 22.24 22.16 22.17 3,465 +0.00(+0.02%)
Sep 20, 2021 22.18 22.22 22.11 22.17 60,389 -0.11(-0.49%)
Sep 17, 2021 22.36 22.36 22.26 22.28 4,505 -0.06(-0.25%)
Sep 16, 2021 22.40 22.40 22.33 22.34 36,317 -0.12(-0.52%)
Sep 15, 2021 22.48 22.48 22.45 22.45 12,080 -0.02(-0.09%)
Sep 14, 2021 22.50 22.50 22.43 22.47 144,535 +0.04(+0.19%)
Sep 13, 2021 22.39 22.46 22.38 22.43 13,747 +0.01(+0.04%)
Sep 10, 2021 22.43 22.46 22.39 22.42 64,099 +0.01(+0.04%)
Sep 09, 2021 22.37 22.44 22.37 22.41 4,380 +0.00(+0.00%)
Sep 08, 2021 22.42 22.42 22.35 22.41 76,381 +0.00(+0.02%)
Sep 07, 2021 22.39 22.43 22.39 22.41 39,132 -0.03(-0.12%)
Sep 03, 2021 22.44 22.46 22.41 22.43 13,147 -0.04(-0.18%)
Sep 02, 2021 22.46 22.51 22.40 22.47 61,526 +0.04(+0.16%)
Sep 01, 2021 22.46 22.46 22.43 22.44 4,993 -0.01(-0.06%)
Aug 31, 2021 22.38 22.45 22.38 22.45 59,024 +0.03(+0.12%)
Aug 30, 2021 22.39 22.43 22.35 22.43 44,117 +0.04(+0.16%)
Aug 27, 2021 22.34 22.42 22.34 22.39 4,600 +0.11(+0.48%)
Aug 26, 2021 22.36 22.36 22.28 22.28 67,715 -0.05(-0.22%)
Aug 25, 2021 22.28 22.35 22.28 22.33 15,701 +0.04(+0.16%)
Aug 24, 2021 22.23 22.34 22.23 22.30 14,286 +0.02(+0.10%)
Aug 23, 2021 22.21 22.30 22.21 22.28 7,073 +0.05(+0.22%)
Aug 20, 2021 22.27 22.27 22.19 22.23 10,787 -0.00(-0.02%)
Aug 19, 2021 22.23 22.25 22.18 22.23 3,080 +0.02(+0.08%)
Aug 18, 2021 22.31 22.31 22.21 22.21 31,616 -0.05(-0.24%)
Aug 17, 2021 22.27 22.29 22.23 22.27 9,797 -0.09(-0.39%)
Aug 16, 2021 22.36 22.41 22.32 22.36 163,497 -0.06(-0.25%)
Aug 13, 2021 22.33 22.43 22.33 22.41 5,212 +0.09(+0.41%)
Aug 12, 2021 22.36 22.36 22.29 22.32 70,519 -0.04(-0.16%)
Aug 11, 2021 22.34 22.36 22.24 22.36 78,252 +0.11(+0.49%)
Aug 10, 2021 22.27 22.27 22.24 22.25 64,994 -0.02(-0.09%)
Aug 09, 2021 22.26 22.30 22.25 22.27 82,761 -0.01(-0.04%)
Aug 06, 2021 22.36 22.37 22.27 22.28 10,157 -0.13(-0.57%)
Aug 05, 2021 22.39 22.42 22.39 22.40 7,706 +0.03(+0.12%)
Aug 04, 2021 22.47 22.47 22.33 22.38 16,435 +0.00(+0.00%)
Aug 03, 2021 22.43 22.43 22.35 22.38 242,683 +0.04(+0.19%)
Aug 02, 2021 22.40 22.41 22.29 22.33 5,971 -0.00(-0.01%)
Jul 30, 2021 22.39 22.39 22.30 22.34 6,450 +0.01(+0.04%)
Jul 29, 2021 22.33 22.40 22.31 22.33 12,521 -0.01(-0.03%)
Jul 28, 2021 22.29 22.33 22.25 22.33 25,265 +0.00(+0.00%)
Jul 27, 2021 22.36 22.36 22.32 22.33 14,558 -0.05(-0.23%)
Jul 26, 2021 22.41 22.41 22.34 22.39 79,912 +0.00(+0.00%)
Jul 23, 2021 22.28 22.40 22.28 22.39 22,746 +0.08(+0.35%)
Jul 22, 2021 22.35 22.39 22.31 22.31 18,930 -0.04(-0.16%)
Jul 21, 2021 22.31 22.38 22.30 22.34 97,255 +0.04(+0.16%)
Jul 20, 2021 22.26 22.36 22.26 22.31 9,827 -0.01(-0.06%)
Jul 19, 2021 22.40 22.40 22.28 22.32 40,432 -0.09(-0.41%)
Jul 16, 2021 22.47 22.47 22.37 22.41 11,794 +0.03(+0.12%)
Jul 15, 2021 22.47 22.47 22.39 22.39 71,918 +0.00(+0.00%)
Jul 14, 2021 22.40 22.43 22.39 22.39 9,257 +0.01(+0.04%)
Jul 13, 2021 22.41 22.44 22.38 22.38 6,218 -0.04(-0.17%)
Jul 12, 2021 22.50 22.50 22.40 22.42 54,504 -0.01(-0.02%)
Jul 09, 2021 22.41 22.48 22.40 22.42 16,980 -0.02(-0.08%)
Jul 08, 2021 22.43 22.44 22.35 22.44 17,765 +0.07(+0.30%)
Jul 07, 2021 22.42 22.45 22.35 22.37 8,973 +0.01(+0.05%)
Jul 06, 2021 22.40 22.42 22.33 22.36 10,405 -0.07(-0.32%)
Jul 02, 2021 22.47 22.47 22.38 22.43 15,591 +0.02(+0.09%)
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.