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 30, 2019 19.07 19.13 19.07 19.11 5,700 +0.04(+0.20%)
Sep 27, 2019 19.09 19.13 19.07 19.07 18,558 -0.01(-0.04%)
Sep 26, 2019 19.10 19.15 19.08 19.08 7,700 -0.01(-0.04%)
Sep 25, 2019 19.17 19.17 19.08 19.09 28,523 -0.10(-0.53%)
Sep 24, 2019 19.17 19.22 19.17 19.19 14,929 +0.02(+0.12%)
Sep 23, 2019 19.19 19.20 19.17 19.17 8,651 -0.03(-0.16%)
Sep 20, 2019 19.19 19.23 19.19 19.20 3,199 -0.01(-0.04%)
Sep 19, 2019 19.20 19.24 19.20 19.20 7,624 -0.04(-0.20%)
Sep 18, 2019 19.20 19.24 19.18 19.24 7,694 +0.02(+0.10%)
Sep 17, 2019 19.19 19.23 19.19 19.22 12,049 +0.10(+0.51%)
Sep 16, 2019 19.20 19.20 19.07 19.13 396,946 -0.07(-0.38%)
Sep 13, 2019 19.20 19.22 19.20 19.20 4,607 +0.03(+0.14%)
Sep 12, 2019 19.15 19.21 19.15 19.17 53,509 +0.08(+0.41%)
Sep 11, 2019 19.13 19.13 19.09 19.09 244,443 -0.05(-0.25%)
Sep 10, 2019 19.17 19.17 19.11 19.14 4,353 -0.01(-0.04%)
Sep 09, 2019 19.13 19.15 19.11 19.15 89,840 +0.04(+0.18%)
Sep 06, 2019 19.09 19.13 19.09 19.11 3,711 +0.04(+0.18%)
Sep 05, 2019 19.09 19.11 19.06 19.08 7,770 -0.01(-0.04%)
Sep 04, 2019 19.00 19.09 19.00 19.09 62,172 +0.10(+0.53%)
Sep 03, 2019 18.97 19.00 18.94 18.99 86,873 +0.01(+0.07%)
Aug 30, 2019 19.03 19.06 18.94 18.97 65,309 -0.08(-0.40%)
Aug 29, 2019 19.06 19.10 19.04 19.05 6,921 -0.02(-0.09%)
Aug 28, 2019 19.03 19.07 19.03 19.06 10,360 +0.01(+0.04%)
Aug 27, 2019 19.08 19.11 19.05 19.06 8,150 -0.02(-0.08%)
Aug 26, 2019 19.08 19.08 19.03 19.07 8,086 -0.03(-0.16%)
Aug 23, 2019 19.05 19.10 19.04 19.10 9,385 +0.02(+0.08%)
Aug 22, 2019 19.07 19.09 19.06 19.09 2,351 +0.05(+0.27%)
Aug 21, 2019 19.01 19.05 19.01 19.04 5,628 +0.02(+0.10%)
Aug 20, 2019 18.95 19.02 18.95 19.02 22,578 +0.08(+0.41%)
Aug 19, 2019 18.96 18.99 18.94 18.94 31,605 +0.02(+0.08%)
Aug 16, 2019 18.93 18.97 18.92 18.92 23,141 +0.00(+0.00%)
Aug 15, 2019 18.92 18.96 18.92 18.92 17,160 -0.05(-0.29%)
Aug 14, 2019 18.97 18.98 18.91 18.98 79,070 -0.02(-0.12%)
Aug 13, 2019 19.00 19.06 19.00 19.00 29,317 -0.05(-0.29%)
Aug 12, 2019 19.07 19.07 19.02 19.06 19,559 -0.02(-0.08%)
Aug 09, 2019 19.08 19.13 19.07 19.07 12,084 -0.02(-0.12%)
Aug 08, 2019 19.09 19.14 19.09 19.10 14,076 +0.01(+0.03%)
Aug 07, 2019 19.07 19.10 19.06 19.09 15,354 +0.03(+0.13%)
Aug 06, 2019 19.07 19.11 19.03 19.06 7,756 +0.03(+0.16%)
Aug 05, 2019 19.04 19.05 19.02 19.03 7,727 -0.09(-0.49%)
Aug 02, 2019 19.08 19.13 19.06 19.13 13,499 -0.01(-0.05%)
Aug 01, 2019 19.07 19.16 19.07 19.14 5,605 +0.04(+0.19%)
Jul 31, 2019 19.15 19.19 19.07 19.10 10,171 -0.06(-0.33%)
Jul 30, 2019 19.12 19.17 19.12 19.16 11,954 -0.04(-0.19%)
Jul 29, 2019 19.15 19.20 19.15 19.20 5,798 +0.02(+0.12%)
Jul 26, 2019 19.15 19.19 19.15 19.18 5,810 +0.04(+0.20%)
Jul 25, 2019 19.17 19.21 19.13 19.14 38,614 -0.01(-0.06%)
Jul 24, 2019 19.13 19.17 19.12 19.15 10,406 +0.00(+0.02%)
Jul 23, 2019 19.11 19.15 19.10 19.15 16,505 -0.01(-0.04%)
Jul 22, 2019 19.12 19.16 19.12 19.15 11,201 +0.08(+0.41%)
Jul 19, 2019 19.11 19.16 19.08 19.08 51,257 -0.11(-0.57%)
Jul 18, 2019 19.10 19.18 19.10 19.18 14,132 +0.08(+0.41%)
Jul 17, 2019 19.11 19.15 19.11 19.11 12,108 -0.02(-0.08%)
Jul 16, 2019 19.12 19.18 19.12 19.12 19,414 -0.02(-0.08%)
Jul 15, 2019 19.17 19.20 19.13 19.14 54,477 -0.02(-0.12%)
Jul 12, 2019 19.15 19.21 19.15 19.16 15,106 +0.02(+0.12%)
Jul 11, 2019 19.23 19.25 19.13 19.14 82,300 -0.12(-0.64%)
Jul 10, 2019 19.20 19.26 19.20 19.26 169,044 +0.09(+0.49%)
Jul 09, 2019 19.18 19.21 19.17 19.17 4,831 -0.05(-0.24%)
Jul 08, 2019 19.22 19.25 19.20 19.22 51,439 -0.03(-0.16%)
Jul 05, 2019 19.20 19.25 19.19 19.25 9,683 -0.06(-0.31%)
Jul 03, 2019 19.25 19.31 19.25 19.31 15,751 +0.08(+0.44%)
Jul 02, 2019 19.26 19.28 19.22 19.22 58,978 -0.05(-0.24%)
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.