Skip to main content

Vaneck International High Yield Bond (NY: IHY )

20.69 -0.10 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.76 20.76 20.67 20.69 5,352 -0.10(-0.50%)
Mar 27, 2024 20.70 20.79 20.69 20.79 1,681 +0.08(+0.39%)
Mar 26, 2024 20.76 20.76 20.71 20.71 1,974 +0.00(+0.02%)
Mar 25, 2024 20.72 20.75 20.67 20.70 2,034 +0.04(+0.19%)
Mar 22, 2024 20.65 20.69 20.63 20.66 4,437 -0.05(-0.24%)
Mar 21, 2024 20.79 20.79 20.68 20.71 2,614 -0.12(-0.60%)
Mar 20, 2024 20.70 20.84 20.70 20.84 1,141 +0.09(+0.43%)
Mar 19, 2024 20.75 20.79 20.75 20.75 2,770 -0.04(-0.19%)
Mar 18, 2024 20.75 20.79 20.75 20.79 1,481 -0.03(-0.14%)
Mar 15, 2024 20.80 20.82 20.74 20.82 2,615 +0.06(+0.29%)
Mar 14, 2024 20.87 20.87 20.74 20.76 5,204 -0.10(-0.50%)
Mar 13, 2024 20.86 20.93 20.85 20.86 2,356 +0.02(+0.11%)
Mar 12, 2024 20.86 20.90 20.82 20.84 4,264 +0.01(+0.04%)
Mar 11, 2024 20.81 20.85 20.81 20.83 3,179 +0.00(+0.01%)
Mar 08, 2024 20.87 20.92 20.82 20.83 3,038 -0.02(-0.10%)
Mar 07, 2024 20.81 20.89 20.81 20.85 3,514 +0.11(+0.53%)
Mar 06, 2024 20.84 20.84 20.72 20.74 3,418 -0.03(-0.14%)
Mar 05, 2024 20.78 20.78 20.68 20.77 12,040 +0.05(+0.24%)
Mar 04, 2024 20.73 20.77 20.69 20.72 10,512 +0.03(+0.14%)
Mar 01, 2024 20.70 20.71 20.66 20.69 5,018 +0.09(+0.44%)
Feb 29, 2024 20.58 20.65 20.58 20.60 2,305 -0.06(-0.29%)
Feb 28, 2024 20.61 20.67 20.60 20.66 16,880 +0.02(+0.12%)
Feb 27, 2024 20.65 20.68 20.60 20.64 1,993 -0.04(-0.22%)
Feb 26, 2024 20.67 20.70 20.62 20.68 11,278 +0.01(+0.07%)
Feb 23, 2024 20.69 20.69 20.63 20.67 6,607 -0.02(-0.11%)
Feb 22, 2024 20.64 20.69 20.59 20.69 3,841 +0.12(+0.58%)
Feb 21, 2024 20.57 20.60 20.56 20.57 6,543 +0.01(+0.05%)
Feb 20, 2024 20.54 20.57 20.54 20.56 6,324 +0.07(+0.32%)
Feb 16, 2024 20.53 20.57 20.48 20.49 1,732 -0.04(-0.21%)
Feb 15, 2024 20.56 20.56 20.49 20.54 1,168 +0.11(+0.52%)
Feb 14, 2024 20.38 20.43 20.38 20.43 3,226 +0.09(+0.46%)
Feb 13, 2024 20.36 20.37 20.33 20.34 2,764 -0.16(-0.77%)
Feb 12, 2024 20.51 20.56 20.50 20.50 6,847 -0.09(-0.46%)
Feb 09, 2024 20.49 20.59 20.42 20.59 226,598 +0.09(+0.44%)
Feb 08, 2024 20.58 20.58 20.44 20.50 225,866 -0.05(-0.27%)
Feb 07, 2024 20.56 20.58 20.50 20.56 61,257 +0.02(+0.12%)
Feb 06, 2024 20.41 20.53 20.41 20.53 3,863 +0.11(+0.54%)
Feb 05, 2024 20.52 20.52 20.42 20.42 4,990 -0.11(-0.55%)
Feb 02, 2024 20.52 20.54 20.51 20.53 2,993 -0.10(-0.47%)
Feb 01, 2024 20.55 20.64 20.55 20.63 21,680 +0.09(+0.44%)
Jan 31, 2024 20.69 20.69 20.53 20.54 4,850 -0.09(-0.45%)
Jan 30, 2024 20.70 20.70 20.62 20.63 2,838 -0.02(-0.09%)
Jan 29, 2024 20.66 20.68 20.57 20.65 8,487 +0.06(+0.30%)
Jan 26, 2024 20.61 20.68 20.59 20.59 18,825 +0.01(+0.05%)
Jan 25, 2024 20.62 20.62 20.53 20.58 11,511 +0.09(+0.43%)
Jan 24, 2024 20.68 20.68 20.48 20.49 9,151 +0.02(+0.10%)
Jan 23, 2024 20.58 20.58 20.45 20.47 5,231 -0.16(-0.77%)
Jan 22, 2024 20.61 20.63 20.54 20.63 7,622 +0.10(+0.48%)
Jan 19, 2024 20.50 20.53 20.45 20.53 5,795 +0.04(+0.19%)
Jan 18, 2024 20.51 20.51 20.47 20.49 10,850 -0.02(-0.10%)
Jan 17, 2024 20.47 20.52 20.42 20.51 28,520 +0.07(+0.34%)
Jan 16, 2024 20.61 20.61 20.44 20.44 5,887 -0.26(-1.25%)
Jan 12, 2024 20.68 20.70 20.63 20.70 3,488 +0.05(+0.23%)
Jan 11, 2024 20.57 20.66 20.53 20.65 6,874 +0.11(+0.53%)
Jan 10, 2024 20.48 20.58 20.48 20.54 4,024 +0.06(+0.30%)
Jan 09, 2024 20.44 20.48 20.43 20.48 4,585 -0.06(-0.29%)
Jan 08, 2024 20.47 20.54 20.47 20.54 8,567 +0.13(+0.65%)
Jan 05, 2024 20.38 20.48 20.35 20.41 15,885 -0.04(-0.22%)
Jan 04, 2024 20.37 20.47 20.37 20.45 21,307 +0.03(+0.15%)
Jan 03, 2024 20.35 20.45 20.34 20.42 11,996 -0.01(-0.05%)
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.