Vaneck International High Yield Bond (NY: IHY )

20.57 -0.07 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.72 18.72 18.72 0 +0.06(+0.32%)
Mar 28, 2018 18.73 18.74 18.67 18.67 34,137 -0.06(-0.31%)
Mar 27, 2018 18.73 18.75 18.71 18.72 9,927 -0.04(-0.20%)
Mar 26, 2018 18.72 18.75 18.72 18.76 14,744 +0.10(+0.54%)
Mar 23, 2018 18.69 18.70 18.66 18.66 23,303 +0.01(+0.05%)
Mar 22, 2018 18.67 18.71 18.65 18.65 19,071 -0.07(-0.35%)
Mar 21, 2018 18.69 18.73 18.67 18.72 28,934 +0.05(+0.28%)
Mar 20, 2018 18.69 18.70 18.61 18.67 148,378 -0.06(-0.31%)
Mar 19, 2018 18.70 18.73 18.70 18.72 11,627 +0.01(+0.08%)
Mar 16, 2018 18.74 18.75 18.70 18.71 39,172 +0.01(+0.04%)
Mar 15, 2018 18.75 18.75 18.70 18.70 14,906 -0.04(-0.20%)
Mar 14, 2018 18.79 18.79 18.72 18.74 184,983 -0.06(-0.32%)
Mar 13, 2018 18.78 18.82 18.78 18.80 14,167 +0.01(+0.04%)
Mar 12, 2018 18.76 18.81 18.76 18.79 31,978 +0.03(+0.16%)
Mar 09, 2018 18.72 18.83 18.70 18.76 229,357 +0.05(+0.27%)
Mar 08, 2018 18.77 18.79 18.70 18.71 33,388 -0.06(-0.31%)
Mar 07, 2018 18.75 18.77 32,255 +0.01(+0.04%)
Mar 06, 2018 18.78 18.79 18.74 18.76 107,348 +0.03(+0.16%)
Mar 05, 2018 18.71 18.73 18.67 18.73 38,211 +0.04(+0.20%)
Mar 02, 2018 18.72 18.75 18.68 18.69 244,758 -0.02(-0.12%)
Mar 01, 2018 18.73 18.76 18.64 18.72 501,212 -0.01(-0.03%)
Feb 28, 2018 18.79 18.81 18.72 18.72 118,989 -0.05(-0.27%)
Feb 27, 2018 18.81 18.84 18.75 18.77 31,134 -0.07(-0.35%)
Feb 26, 2018 18.80 18.84 18.79 18.84 27,975 +0.04(+0.23%)
Feb 23, 2018 18.80 18.83 18.76 18.80 45,917 -0.01(-0.08%)
Feb 22, 2018 18.82 18.83 18.82 18.81 49,744 -0.00(-0.02%)
Feb 21, 2018 18.85 18.91 18.81 18.82 87,652 -0.05(-0.25%)
Feb 20, 2018 18.84 18.88 18.83 18.86 60,020 -0.03(-0.18%)
Feb 16, 2018 18.90 18.90 18.90 0 +0.02(+0.10%)
Feb 15, 2018 18.86 18.88 18.83 18.88 64,725 +0.02(+0.12%)
Feb 14, 2018 18.68 18.85 18.68 18.85 58,362 +0.05(+0.27%)
Feb 13, 2018 18.76 18.84 18.76 18.80 538,596 +0.01(+0.04%)
Feb 12, 2018 18.73 18.81 18.73 18.80 111,654 +0.10(+0.51%)
Feb 09, 2018 18.76 18.77 18.65 18.70 44,931 -0.08(-0.43%)
Feb 08, 2018 18.88 18.94 18.78 18.78 165,442 -0.08(-0.43%)
Feb 07, 2018 18.92 18.92 18.84 18.86 63,629 -0.03(-0.16%)
Feb 06, 2018 18.88 18.98 18.85 18.89 203,282 -0.02(-0.12%)
Feb 05, 2018 18.97 19.03 18.91 18.91 207,564 -0.11(-0.56%)
Feb 02, 2018 19.05 19.06 18.99 19.02 29,034 -0.05(-0.25%)
Feb 01, 2018 19.08 19.10 19.05 19.07 317,831 +0.03(+0.15%)
Jan 31, 2018 19.05 19.06 19.00 19.04 110,687 +0.06(+0.30%)
Jan 30, 2018 19.04 19.04 18.97 18.98 33,914 -0.04(-0.23%)
Jan 29, 2018 19.02 19.03 18.97 19.02 31,275 -0.04(-0.19%)
Jan 26, 2018 19.05 19.09 19.04 19.06 32,734 +0.01(+0.04%)
Jan 25, 2018 19.11 19.13 19.02 19.05 30,021 +0.01(+0.07%)
Jan 24, 2018 19.05 19.05 19.01 19.04 35,977 +0.07(+0.34%)
Jan 23, 2018 18.96 18.98 18.94 18.98 29,901 +0.05(+0.25%)
Jan 22, 2018 18.94 18.96 18.92 18.93 70,277 +0.00(+0.00%)
Jan 19, 2018 18.94 18.94 18.89 18.93 58,247 -0.02(-0.10%)
Jan 18, 2018 18.93 18.97 18.93 18.95 19,423 -0.03(-0.17%)
Jan 17, 2018 18.97 19.00 18.94 18.98 93,155 +0.04(+0.19%)
Jan 16, 2018 18.92 18.94 18.90 18.94 38,440 +0.07(+0.35%)
Jan 12, 2018 18.88 18.88 18.88 0 +0.06(+0.34%)
Jan 11, 2018 18.81 18.83 18.81 18.82 57,872 +0.05(+0.29%)
Jan 10, 2018 18.78 18.78 18.73 18.76 78,201 -0.00(-0.00%)
Jan 09, 2018 18.78 18.78 18.74 18.76 37,405 -0.04(-0.19%)
Jan 08, 2018 18.81 18.81 18.74 18.80 900,268 -0.04(-0.19%)
Jan 05, 2018 18.83 18.84 18.79 18.83 108,098 -0.01(-0.04%)
Jan 04, 2018 18.79 18.86 18.79 18.84 108,224 +0.08(+0.43%)
Jan 03, 2018 18.76 18.78 18.73 18.76 76,636 +0.04(+0.23%)
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.