Skip to main content

Vaneck International High Yield Bond (NY: IHY )

20.27 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.88 21.99 21.83 21.85 55,411 -0.11(-0.50%)
Jan 28, 2021 21.95 21.97 21.89 21.96 17,595 +0.06(+0.27%)
Jan 27, 2021 21.93 21.98 21.86 21.90 17,539 -0.10(-0.46%)
Jan 26, 2021 22.02 22.03 21.97 22.00 22,275 +0.00(+0.00%)
Jan 25, 2021 21.98 22.00 21.93 22.00 8,231 -0.02(-0.08%)
Jan 22, 2021 21.98 22.02 21.93 22.02 7,191 +0.05(+0.21%)
Jan 21, 2021 22.02 22.02 21.92 21.97 16,433 +0.02(+0.10%)
Jan 20, 2021 21.95 21.95 21.88 21.95 9,434 +0.02(+0.08%)
Jan 19, 2021 21.88 21.94 21.85 21.93 22,501 +0.05(+0.23%)
Jan 15, 2021 21.89 21.92 21.88 21.88 12,496 -0.06(-0.27%)
Jan 14, 2021 21.94 21.98 21.90 21.94 12,976 +0.00(+0.02%)
Jan 13, 2021 21.95 22.01 21.90 21.94 32,554 -0.04(-0.17%)
Jan 12, 2021 21.93 21.99 21.88 21.98 45,921 +0.03(+0.12%)
Jan 11, 2021 21.97 21.97 21.93 21.95 18,510 -0.09(-0.42%)
Jan 08, 2021 22.02 22.12 22.02 22.04 31,006 -0.03(-0.12%)
Jan 07, 2021 22.07 22.10 22.06 22.07 44,695 -0.02(-0.11%)
Jan 06, 2021 22.04 22.10 22.04 22.10 9,567 +0.04(+0.17%)
Jan 05, 2021 22.08 22.08 21.99 22.06 7,201 -0.08(-0.36%)
Jan 04, 2021 22.07 22.15 21.94 22.14 46,232 +0.13(+0.61%)
Dec 31, 2020 22.00 22.00 22.00 18,503 -0.04(-0.17%)
Dec 30, 2020 22.07 22.07 22.02 22.04 18,503 +0.03(+0.13%)
Dec 29, 2020 22.01 22.04 21.92 22.01 7,324 +0.08(+0.36%)
Dec 28, 2020 21.98 21.98 21.88 21.93 8,307 -0.03(-0.12%)
Dec 24, 2020 21.94 21.98 21.94 21.96 2,485 +0.02(+0.10%)
Dec 23, 2020 21.94 21.94 21.87 21.93 30,596 +0.08(+0.35%)
Dec 22, 2020 21.86 21.89 21.85 21.86 5,801 +0.02(+0.09%)
Dec 21, 2020 21.77 21.85 21.77 21.84 14,074 -0.10(-0.46%)
Dec 18, 2020 21.99 21.99 21.91 21.94 23,077 -0.01(-0.04%)
Dec 17, 2020 21.96 21.99 21.87 21.95 12,661 +0.05(+0.21%)
Dec 16, 2020 21.82 21.90 21.80 21.90 12,125 +0.11(+0.52%)
Dec 15, 2020 21.81 21.81 21.77 21.79 10,621 +0.02(+0.10%)
Dec 14, 2020 21.81 21.81 21.75 21.77 19,652 +0.08(+0.39%)
Dec 11, 2020 21.73 21.73 21.63 21.68 9,349 -0.06(-0.25%)
Dec 10, 2020 21.63 21.82 21.63 21.74 11,083 +0.07(+0.30%)
Dec 09, 2020 21.76 21.77 21.67 21.67 26,746 -0.04(-0.16%)
Dec 08, 2020 21.65 21.75 21.65 21.71 6,074 +0.04(+0.20%)
Dec 07, 2020 21.67 21.71 21.67 21.67 10,157 -0.06(-0.27%)
Dec 04, 2020 21.68 21.78 21.68 21.72 17,160 +0.08(+0.35%)
Dec 03, 2020 21.74 21.78 21.65 21.65 31,617 +0.07(+0.31%)
Dec 02, 2020 21.54 21.63 21.54 21.58 6,964 -0.03(-0.15%)
Dec 01, 2020 21.55 21.63 21.53 21.61 343,016 +0.28(+1.29%)
Nov 30, 2020 21.43 21.43 21.33 21.34 9,278 -0.00(-0.00%)
Nov 27, 2020 21.44 21.44 21.30 21.34 68,324 -0.04(-0.21%)
Nov 25, 2020 21.30 21.41 21.28 21.38 8,911 +0.11(+0.51%)
Nov 24, 2020 21.29 21.29 21.26 21.28 13,368 +0.11(+0.52%)
Nov 23, 2020 21.20 21.25 21.10 21.17 27,621 +0.02(+0.08%)
Nov 20, 2020 21.13 21.21 21.13 21.15 14,258 -0.06(-0.30%)
Nov 19, 2020 21.17 21.21 21.12 21.21 6,826 +0.05(+0.26%)
Nov 18, 2020 21.12 21.17 21.11 21.16 15,297 +0.06(+0.28%)
Nov 17, 2020 21.09 21.16 21.06 21.10 18,668 -0.03(-0.12%)
Nov 16, 2020 21.08 21.15 21.06 21.12 10,949 +0.10(+0.49%)
Nov 13, 2020 21.02 21.05 20.97 21.02 6,297 +0.01(+0.07%)
Nov 12, 2020 21.06 21.06 20.96 21.01 11,830 +0.03(+0.12%)
Nov 11, 2020 21.00 21.05 20.98 20.98 18,314 -0.08(-0.40%)
Nov 10, 2020 21.04 21.09 20.96 21.06 6,673 +0.15(+0.72%)
Nov 09, 2020 21.12 21.12 20.91 20.91 35,436 +0.01(+0.04%)
Nov 06, 2020 20.88 20.90 20.85 20.90 5,109 +0.04(+0.20%)
Nov 05, 2020 20.84 20.86 20.80 20.86 58,626 +0.17(+0.81%)
Nov 04, 2020 20.63 20.71 20.60 20.69 23,869 +0.17(+0.82%)
Nov 03, 2020 20.50 20.57 20.43 20.53 381,167 +0.03(+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.