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 (%)
Jul 31, 2019 18.98 19.02 18.90 18.93 10,262 -0.06(-0.33%)
Jul 30, 2019 18.95 19.00 18.95 18.99 12,062 -0.04(-0.19%)
Jul 29, 2019 18.98 19.03 18.98 19.03 5,850 +0.02(+0.12%)
Jul 26, 2019 18.98 19.02 18.98 19.01 5,862 +0.04(+0.20%)
Jul 25, 2019 19.00 19.04 18.96 18.97 38,962 -0.01(-0.06%)
Jul 24, 2019 18.96 19.00 18.95 18.98 10,500 +0.00(+0.02%)
Jul 23, 2019 18.94 18.98 18.93 18.98 16,654 -0.01(-0.04%)
Jul 22, 2019 18.94 18.99 18.94 18.98 11,302 +0.08(+0.41%)
Jul 19, 2019 18.94 18.99 18.91 18.91 51,718 -0.11(-0.57%)
Jul 18, 2019 18.93 19.01 18.93 19.01 14,259 +0.08(+0.41%)
Jul 17, 2019 18.94 18.98 18.94 18.94 12,217 -0.02(-0.08%)
Jul 16, 2019 18.95 19.01 18.95 18.95 19,589 -0.02(-0.08%)
Jul 15, 2019 19.00 19.03 18.96 18.97 54,967 -0.02(-0.12%)
Jul 12, 2019 18.98 19.04 18.98 18.99 15,241 +0.02(+0.12%)
Jul 11, 2019 19.06 19.08 18.96 18.97 83,041 -0.12(-0.64%)
Jul 10, 2019 19.03 19.09 19.03 19.09 170,565 +0.09(+0.48%)
Jul 09, 2019 19.01 19.04 19.00 19.00 4,874 -0.05(-0.24%)
Jul 08, 2019 19.05 19.08 19.03 19.04 51,902 -0.03(-0.16%)
Jul 05, 2019 19.03 19.08 19.02 19.08 9,770 -0.06(-0.31%)
Jul 03, 2019 19.08 19.14 19.08 19.14 15,893 +0.08(+0.44%)
Jul 02, 2019 19.09 19.11 19.04 19.05 59,508 -0.05(-0.24%)
Jul 01, 2019 19.07 19.12 19.07 19.10 71,827 +0.04(+0.23%)
Jun 28, 2019 19.04 19.06 19.03 19.05 10,188 +0.03(+0.16%)
Jun 27, 2019 18.98 19.02 18.98 19.02 8,229 +0.08(+0.44%)
Jun 26, 2019 18.97 18.99 18.94 18.94 12,794 -0.02(-0.11%)
Jun 25, 2019 18.99 19.01 18.95 18.96 5,929 -0.02(-0.09%)
Jun 24, 2019 19.01 19.02 18.95 18.98 12,679 -0.02(-0.12%)
Jun 21, 2019 18.93 19.00 18.93 19.00 17,373 +0.08(+0.40%)
Jun 20, 2019 18.94 19.01 18.92 18.92 80,640 +0.03(+0.16%)
Jun 19, 2019 18.73 18.90 18.73 18.89 23,355 +0.16(+0.88%)
Jun 18, 2019 18.71 18.74 18.70 18.73 11,135 +0.07(+0.35%)
Jun 17, 2019 18.66 18.68 18.66 18.66 8,660 +0.01(+0.04%)
Jun 14, 2019 18.68 18.68 18.66 18.66 3,918 -0.03(-0.18%)
Jun 13, 2019 18.70 18.71 18.69 18.69 7,522 -0.00(-0.02%)
Jun 12, 2019 18.71 18.73 18.68 18.69 11,342 -0.02(-0.12%)
Jun 11, 2019 18.69 18.73 18.68 18.72 10,162 +0.04(+0.21%)
Jun 10, 2019 18.64 18.69 18.63 18.68 17,286 +0.05(+0.25%)
Jun 07, 2019 18.61 18.65 18.61 18.63 11,886 +0.05(+0.25%)
Jun 06, 2019 18.53 18.59 18.53 18.59 11,284 +0.08(+0.46%)
Jun 05, 2019 18.53 18.55 18.49 18.50 12,242 +0.00(+0.00%)
Jun 04, 2019 18.41 18.50 18.41 18.50 16,597 +0.06(+0.35%)
Jun 03, 2019 18.41 18.45 18.41 18.44 36,393 -0.01(-0.07%)
May 31, 2019 18.32 18.45 18.32 18.45 14,713 +0.00(+0.02%)
May 30, 2019 18.43 18.46 18.43 18.45 8,775 +0.01(+0.06%)
May 29, 2019 18.44 18.46 18.42 18.44 11,644 -0.06(-0.33%)
May 28, 2019 18.49 18.53 18.42 18.50 63,040 -0.03(-0.16%)
May 24, 2019 18.53 18.54 18.47 18.53 26,142 +0.08(+0.45%)
May 23, 2019 18.47 18.47 18.44 18.44 34,089 -0.04(-0.21%)
May 22, 2019 18.50 18.54 18.48 18.48 36,957 -0.02(-0.08%)
May 21, 2019 18.49 18.54 18.49 18.50 17,783 +0.02(+0.12%)
May 20, 2019 18.50 18.51 18.47 18.47 10,045 -0.02(-0.12%)
May 17, 2019 18.51 18.53 18.47 18.50 16,552 +0.01(+0.04%)
May 16, 2019 18.51 18.54 18.49 18.49 18,181 +0.00(+0.00%)
May 15, 2019 18.47 18.54 18.47 18.49 14,862 -0.02(-0.12%)
May 14, 2019 18.50 18.54 18.50 18.51 8,113 +0.02(+0.12%)
May 13, 2019 18.54 18.57 18.49 18.49 17,104 -0.11(-0.57%)
May 10, 2019 18.55 18.60 18.53 18.60 12,611 +0.08(+0.41%)
May 09, 2019 18.50 18.57 18.50 18.52 56,981 +0.00(+0.00%)
May 08, 2019 18.57 18.71 18.52 18.52 101,741 -0.02(-0.08%)
May 07, 2019 18.60 18.62 18.54 18.54 41,371 -0.09(-0.49%)
May 06, 2019 18.60 18.63 18.57 18.63 4,166 +0.00(+0.00%)
May 03, 2019 18.59 18.66 18.59 18.63 8,538 +0.05(+0.25%)
May 02, 2019 18.61 18.64 18.58 18.58 16,813 -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.