Vaneck International High Yield Bond (NY: IHY )

21.12 -0.02 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.10 20.10 20.01 20.03 5,528 -0.10(-0.50%)
Mar 27, 2024 20.04 20.13 20.03 20.13 1,736 +0.08(+0.39%)
Mar 26, 2024 20.10 20.10 20.05 20.05 2,039 +0.00(+0.02%)
Mar 25, 2024 20.06 20.09 20.01 20.04 2,101 +0.04(+0.19%)
Mar 22, 2024 19.99 20.03 19.97 20.01 4,583 -0.05(-0.24%)
Mar 21, 2024 20.13 20.13 20.02 20.05 2,700 -0.12(-0.60%)
Mar 20, 2024 20.04 20.17 20.04 20.17 1,178 +0.09(+0.43%)
Mar 19, 2024 20.09 20.13 20.09 20.09 2,861 -0.04(-0.19%)
Mar 18, 2024 20.09 20.13 20.09 20.13 1,529 -0.03(-0.14%)
Mar 15, 2024 20.14 20.16 20.08 20.16 2,701 +0.06(+0.29%)
Mar 14, 2024 20.20 20.20 20.08 20.10 5,375 -0.10(-0.50%)
Mar 13, 2024 20.19 20.26 20.18 20.20 2,433 +0.02(+0.11%)
Mar 12, 2024 20.19 20.23 20.16 20.17 4,404 +0.01(+0.04%)
Mar 11, 2024 20.14 20.18 20.14 20.17 3,283 +0.00(+0.01%)
Mar 08, 2024 20.20 20.25 20.16 20.16 3,138 -0.02(-0.10%)
Mar 07, 2024 20.15 20.22 20.15 20.18 3,629 +0.11(+0.53%)
Mar 06, 2024 20.17 20.17 20.06 20.08 3,530 -0.03(-0.14%)
Mar 05, 2024 20.12 20.12 20.02 20.11 12,436 +0.05(+0.24%)
Mar 04, 2024 20.07 20.11 20.03 20.06 10,858 +0.03(+0.14%)
Mar 01, 2024 20.04 20.05 20.00 20.03 5,183 +0.09(+0.44%)
Feb 29, 2024 19.92 19.99 19.92 19.94 2,381 -0.06(-0.29%)
Feb 28, 2024 19.95 20.01 19.94 20.00 17,436 +0.02(+0.12%)
Feb 27, 2024 19.99 20.02 19.94 19.98 2,059 -0.04(-0.22%)
Feb 26, 2024 20.01 20.04 19.96 20.02 11,650 +0.01(+0.07%)
Feb 23, 2024 20.03 20.03 19.97 20.01 6,825 -0.02(-0.11%)
Feb 22, 2024 19.98 20.03 19.93 20.03 3,968 +0.12(+0.58%)
Feb 21, 2024 19.91 19.94 19.90 19.91 6,759 +0.01(+0.05%)
Feb 20, 2024 19.88 19.91 19.88 19.90 6,532 +0.06(+0.32%)
Feb 16, 2024 19.88 19.91 19.83 19.84 1,789 -0.04(-0.21%)
Feb 15, 2024 19.90 19.90 19.84 19.88 1,207 +0.10(+0.52%)
Feb 14, 2024 19.73 19.78 19.73 19.78 3,332 +0.09(+0.46%)
Feb 13, 2024 19.71 19.72 19.68 19.69 2,855 -0.15(-0.77%)
Feb 12, 2024 19.86 19.91 19.84 19.84 7,073 -0.09(-0.46%)
Feb 09, 2024 19.84 19.93 19.77 19.93 234,070 +0.09(+0.44%)
Feb 08, 2024 19.92 19.92 19.79 19.85 233,314 -0.05(-0.27%)
Feb 07, 2024 19.90 19.92 19.85 19.90 63,277 +0.02(+0.12%)
Feb 06, 2024 19.76 19.88 19.76 19.88 3,991 +0.11(+0.54%)
Feb 05, 2024 19.87 19.87 19.77 19.77 5,154 -0.11(-0.55%)
Feb 02, 2024 19.87 19.88 19.86 19.88 3,092 -0.09(-0.47%)
Feb 01, 2024 19.89 19.99 19.89 19.97 22,395 +0.09(+0.44%)
Jan 31, 2024 20.03 20.03 19.88 19.88 5,010 -0.09(-0.45%)
Jan 30, 2024 20.04 20.04 19.96 19.97 2,931 -0.02(-0.09%)
Jan 29, 2024 20.00 20.02 19.91 19.99 8,767 +0.06(+0.30%)
Jan 26, 2024 19.95 20.02 19.93 19.93 19,446 +0.01(+0.05%)
Jan 25, 2024 19.96 19.96 19.87 19.92 11,891 +0.09(+0.43%)
Jan 24, 2024 20.02 20.02 19.83 19.84 9,453 +0.02(+0.10%)
Jan 23, 2024 19.92 19.92 19.80 19.82 5,404 -0.15(-0.77%)
Jan 22, 2024 19.95 19.97 19.88 19.97 7,874 +0.10(+0.48%)
Jan 19, 2024 19.85 19.87 19.80 19.87 5,986 +0.04(+0.19%)
Jan 18, 2024 19.85 19.85 19.82 19.84 11,208 -0.02(-0.10%)
Jan 17, 2024 19.82 19.86 19.77 19.85 29,461 +0.07(+0.34%)
Jan 16, 2024 19.95 19.95 19.79 19.79 6,081 -0.25(-1.25%)
Jan 12, 2024 20.02 20.04 19.97 20.04 3,603 +0.05(+0.23%)
Jan 11, 2024 19.91 20.00 19.87 19.99 7,101 +0.11(+0.53%)
Jan 10, 2024 19.83 19.92 19.83 19.89 4,156 +0.06(+0.30%)
Jan 09, 2024 19.79 19.83 19.78 19.83 4,737 -0.06(-0.29%)
Jan 08, 2024 19.82 19.88 19.82 19.88 8,850 +0.13(+0.66%)
Jan 05, 2024 19.73 19.83 19.70 19.75 16,409 -0.04(-0.22%)
Jan 04, 2024 19.72 19.82 19.72 19.80 22,010 +0.03(+0.15%)
Jan 03, 2024 19.70 19.80 19.69 19.77 12,392 -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.