Skip to main content

Vaneck International High Yield Bond (NY: IHY )

20.54 +0.04 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.93 19.02 18.88 18.93 18,478 +0.04(+0.22%)
May 28, 2020 18.87 18.95 18.84 18.88 90,623 +0.09(+0.48%)
May 27, 2020 18.84 18.88 18.75 18.80 29,752 +0.15(+0.79%)
May 26, 2020 18.66 18.75 18.63 18.65 25,110 +0.10(+0.53%)
May 22, 2020 18.64 18.64 18.55 18.55 12,726 -0.02(-0.13%)
May 21, 2020 18.61 18.73 18.57 18.57 31,163 +0.01(+0.04%)
May 20, 2020 18.59 18.67 18.57 18.57 106,281 +0.26(+1.43%)
May 19, 2020 18.35 18.44 18.30 18.30 74,220 -0.11(-0.58%)
May 18, 2020 18.03 18.41 18.03 18.41 110,957 +0.55(+3.06%)
May 15, 2020 17.98 17.98 17.86 17.86 5,017 -0.08(-0.46%)
May 14, 2020 17.82 17.95 17.82 17.95 61,917 +0.04(+0.23%)
May 13, 2020 18.04 18.05 17.88 17.90 8,761 -0.06(-0.32%)
May 12, 2020 17.97 18.07 17.93 17.96 14,088 +0.07(+0.36%)
May 11, 2020 17.98 17.98 17.89 17.90 13,759 +0.03(+0.18%)
May 08, 2020 17.82 17.95 17.82 17.86 32,796 +0.08(+0.46%)
May 07, 2020 17.78 17.86 17.77 17.78 16,296 +0.15(+0.83%)
May 06, 2020 17.72 17.78 17.63 17.63 35,141 -0.11(-0.60%)
May 05, 2020 17.79 17.85 17.72 17.74 48,204 -0.01(-0.05%)
May 04, 2020 17.72 17.77 17.70 17.75 23,323 +0.07(+0.42%)
May 01, 2020 17.75 17.81 17.66 17.68 247,194 -0.12(-0.69%)
Apr 30, 2020 17.76 17.96 17.72 17.80 143,565 -0.18(-1.00%)
Apr 29, 2020 17.77 17.98 17.75 17.98 69,515 +0.29(+1.62%)
Apr 28, 2020 17.68 17.77 17.66 17.69 5,084 +0.02(+0.09%)
Apr 27, 2020 17.96 17.96 17.63 17.68 16,897 -0.10(-0.55%)
Apr 24, 2020 17.68 17.81 17.68 17.77 3,426 +0.11(+0.61%)
Apr 23, 2020 17.83 17.83 17.40 17.67 80,812 -0.12(-0.66%)
Apr 22, 2020 17.83 17.83 17.59 17.78 11,504 +0.05(+0.29%)
Apr 21, 2020 17.80 17.80 17.67 17.73 75,008 -0.19(-1.04%)
Apr 20, 2020 17.99 18.01 17.83 17.92 48,888 -0.03(-0.18%)
Apr 17, 2020 18.00 18.00 17.77 17.95 45,019 +0.08(+0.45%)
Apr 16, 2020 17.76 17.87 17.70 17.87 17,136 +0.11(+0.60%)
Apr 15, 2020 17.76 17.85 17.69 17.76 21,006 -0.17(-0.95%)
Apr 14, 2020 17.92 17.97 17.77 17.93 28,013 +0.23(+1.29%)
Apr 13, 2020 17.50 17.76 17.48 17.71 63,775 -0.02(-0.09%)
Apr 09, 2020 17.41 17.77 17.41 17.72 29,766 +0.66(+3.86%)
Apr 08, 2020 17.11 17.23 17.06 17.06 25,108 +0.03(+0.19%)
Apr 07, 2020 17.18 17.19 16.96 17.03 20,140 +0.20(+1.16%)
Apr 06, 2020 16.79 17.02 16.79 16.84 10,174 +0.12(+0.73%)
Apr 03, 2020 16.80 16.94 16.58 16.72 59,533 -0.23(-1.34%)
Apr 02, 2020 16.62 17.11 16.62 16.94 32,391 +0.11(+0.68%)
Apr 01, 2020 17.15 17.15 16.72 16.83 129,572 -0.36(-2.12%)
Mar 31, 2020 16.83 17.29 16.83 17.19 16,167 +0.39(+2.31%)
Mar 30, 2020 16.76 17.16 16.69 16.80 191,891 -0.05(-0.29%)
Mar 27, 2020 16.91 16.98 16.63 16.85 20,641 +0.18(+1.07%)
Mar 26, 2020 16.42 16.99 16.42 16.67 24,393 +0.32(+1.93%)
Mar 25, 2020 16.24 16.53 15.98 16.36 46,533 +0.47(+2.98%)
Mar 24, 2020 15.78 16.02 15.67 15.89 33,110 +0.45(+2.91%)
Mar 23, 2020 15.66 16.09 15.36 15.44 184,637 -0.33(-2.10%)
Mar 20, 2020 15.66 16.38 15.66 15.77 19,775 -0.05(-0.31%)
Mar 19, 2020 15.89 16.19 15.77 15.82 24,594 -0.41(-2.54%)
Mar 18, 2020 16.51 16.78 16.18 16.23 77,185 -0.91(-5.33%)
Mar 17, 2020 17.50 17.50 16.91 17.14 40,332 -0.46(-2.62%)
Mar 16, 2020 17.39 18.09 17.39 17.61 82,880 -0.50(-2.77%)
Mar 13, 2020 18.24 18.68 18.01 18.11 41,529 -0.21(-1.15%)
Mar 12, 2020 18.41 18.41 17.74 18.32 173,588 -0.50(-2.67%)
Mar 11, 2020 19.25 19.27 18.72 18.82 105,939 -0.61(-3.16%)
Mar 10, 2020 19.47 19.47 19.27 19.43 56,375 +0.12(+0.63%)
Mar 09, 2020 19.34 19.41 19.31 19.31 33,277 -0.64(-3.20%)
Mar 06, 2020 19.98 19.98 19.91 19.95 14,337 -0.12(-0.60%)
Mar 05, 2020 20.07 20.11 20.02 20.07 15,522 -0.05(-0.24%)
Mar 04, 2020 20.15 20.15 20.08 20.12 14,777 +0.15(+0.77%)
Mar 03, 2020 19.99 20.17 19.95 19.97 123,131 +0.04(+0.20%)
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.