Skip to main content

Vaneck International High Yield Bond (NY: IHY )

21.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.12 18.14 18.06 18.14 33,201 -0.01(-0.06%)
Sep 27, 2018 18.12 18.17 18.10 18.15 37,412 -0.04(-0.20%)
Sep 26, 2018 18.14 18.20 18.14 18.19 4,305 +0.01(+0.04%)
Sep 25, 2018 18.17 18.20 18.15 18.18 38,131 +0.01(+0.08%)
Sep 24, 2018 18.16 18.20 18.11 18.17 41,571 +0.05(+0.29%)
Sep 21, 2018 18.12 18.14 18.11 18.12 22,044 +0.00(+0.00%)
Sep 20, 2018 18.10 18.12 18.09 18.12 33,565 +0.07(+0.41%)
Sep 19, 2018 18.01 18.06 18.01 18.04 21,840 +0.09(+0.50%)
Sep 18, 2018 18.02 18.06 17.94 17.95 139,609 -0.04(-0.25%)
Sep 17, 2018 18.00 18.00 18.00 18.00 14,138 +0.08(+0.46%)
Sep 14, 2018 18.00 18.02 17.91 17.91 81,188 -0.05(-0.29%)
Sep 13, 2018 17.99 18.01 17.94 17.97 59,807 +0.07(+0.37%)
Sep 12, 2018 17.91 17.94 17.88 17.90 37,561 +0.06(+0.33%)
Sep 11, 2018 17.87 17.89 17.80 17.84 603,705 +0.00(+0.00%)
Sep 10, 2018 17.94 17.94 17.81 17.84 161,492 -0.04(-0.25%)
Sep 07, 2018 17.90 17.90 17.86 17.88 5,511 +0.01(+0.08%)
Sep 06, 2018 17.90 17.93 17.87 17.87 15,259 -0.02(-0.12%)
Sep 05, 2018 17.88 17.91 17.85 17.89 16,036 +0.05(+0.29%)
Sep 04, 2018 17.89 17.89 17.83 17.84 14,202 -0.06(-0.36%)
Aug 31, 2018 17.90 17.90 17.90 0 -0.07(-0.37%)
Aug 30, 2018 17.96 17.99 17.95 17.97 16,187 -0.04(-0.22%)
Aug 29, 2018 17.99 18.03 17.98 18.01 16,226 +0.04(+0.22%)
Aug 28, 2018 18.01 18.05 17.97 17.97 11,410 -0.04(-0.21%)
Aug 27, 2018 17.97 18.01 17.96 18.01 12,138 +0.05(+0.29%)
Aug 24, 2018 17.96 17.99 17.91 17.96 36,702 +0.08(+0.46%)
Aug 23, 2018 17.92 17.95 17.87 17.88 37,441 -0.08(-0.45%)
Aug 22, 2018 17.99 17.99 17.93 17.96 49,925 +0.00(+0.00%)
Aug 21, 2018 17.90 17.99 17.90 17.96 41,858 +0.12(+0.66%)
Aug 20, 2018 17.87 17.87 17.82 17.84 34,236 -0.04(-0.25%)
Aug 17, 2018 17.82 17.88 17.81 17.88 55,459 +0.08(+0.46%)
Aug 16, 2018 17.81 17.82 17.79 17.80 23,101 +0.05(+0.31%)
Aug 15, 2018 17.73 17.77 17.71 17.75 25,947 -0.02(-0.14%)
Aug 14, 2018 17.80 17.80 17.74 17.77 27,026 +0.02(+0.13%)
Aug 13, 2018 17.85 17.85 17.75 17.75 41,665 -0.15(-0.83%)
Aug 10, 2018 17.93 17.93 17.88 17.90 15,652 -0.15(-0.82%)
Aug 09, 2018 18.05 18.07 18.04 18.05 6,262 -0.01(-0.08%)
Aug 08, 2018 18.06 18.07 18.05 18.06 14,130 -0.01(-0.08%)
Aug 07, 2018 18.09 18.11 18.05 18.08 17,637 +0.03(+0.16%)
Aug 06, 2018 18.08 18.09 18.05 18.05 37,911 -0.05(-0.29%)
Aug 03, 2018 18.05 18.13 18.05 18.10 18,756 -0.03(-0.16%)
Aug 02, 2018 18.11 18.13 18.10 18.13 5,116 -0.02(-0.12%)
Aug 01, 2018 18.22 18.25 18.10 18.15 102,401 -0.10(-0.55%)
Jul 31, 2018 18.27 18.29 18.25 18.25 13,096 -0.01(-0.08%)
Jul 30, 2018 18.24 18.27 18.23 18.26 18,276 +0.07(+0.41%)
Jul 27, 2018 18.22 18.24 18.19 18.19 26,413 -0.03(-0.16%)
Jul 26, 2018 18.21 18.21 18.20 18.22 24,714 -0.04(-0.20%)
Jul 25, 2018 18.22 18.26 18.18 18.26 41,047 +0.07(+0.41%)
Jul 24, 2018 18.17 18.20 18.14 18.18 24,266 +0.02(+0.12%)
Jul 23, 2018 18.14 18.17 18.13 18.16 8,811 +0.01(+0.08%)
Jul 20, 2018 18.13 18.17 18.13 18.15 14,082 +0.06(+0.33%)
Jul 19, 2018 18.05 18.09 17.94 18.09 20,370 -0.01(-0.08%)
Jul 18, 2018 18.07 18.11 18.06 18.10 11,192 -0.01(-0.04%)
Jul 17, 2018 18.09 18.12 18.09 18.11 10,363 -0.02(-0.12%)
Jul 16, 2018 18.12 18.14 18.10 18.13 15,594 +0.01(+0.08%)
Jul 13, 2018 18.04 18.12 18.04 18.12 8,851 +0.04(+0.25%)
Jul 12, 2018 18.04 18.17 18.04 18.07 38,007 +0.05(+0.29%)
Jul 11, 2018 18.07 18.09 18.02 18.02 10,379 -0.15(-0.81%)
Jul 10, 2018 18.07 18.17 18.06 18.17 103,294 +0.10(+0.57%)
Jul 09, 2018 18.07 18.09 18.01 18.07 763,671 +0.01(+0.08%)
Jul 06, 2018 18.02 18.07 18.01 18.05 16,801 +0.12(+0.66%)
Jul 05, 2018 17.95 17.98 17.92 17.93 38,087 +0.08(+0.45%)
Jul 03, 2018 17.85 17.85 17.85 0 -0.02(-0.12%)
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.