VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
20.99
-0.04 (-0.19%)
At close: Mar 28, 2025, 4:00 PM
20.84
-0.15 (-0.70%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.99 | 21.11 | 20.97 | 20.99 | 20.99 | -0.19% | 95,008 |
| Mar 27, 2025 | 21.04 | 21.05 | 21.01 | 21.03 | 21.03 | - | 19,680 |
| Mar 26, 2025 | 21.08 | 21.10 | 21.03 | 21.03 | 21.03 | -0.40% | 4,153 |
| Mar 25, 2025 | 21.10 | 21.16 | 21.09 | 21.11 | 21.11 | 0.14% | 3,342 |
| Mar 24, 2025 | 21.12 | 21.12 | 21.06 | 21.09 | 21.09 | 0.17% | 2,628 |
| Mar 21, 2025 | 21.11 | 21.11 | 20.96 | 21.05 | 21.05 | -0.07% | 64,365 |
| Mar 20, 2025 | 21.11 | 21.11 | 21.06 | 21.06 | 21.06 | -0.41% | 5,976 |
| Mar 19, 2025 | 21.10 | 21.18 | 21.10 | 21.15 | 21.15 | -0.23% | 2,460 |
| Mar 18, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | 0.66% | 6,422 |
| Mar 17, 2025 | 21.10 | 21.13 | 21.04 | 21.06 | 21.06 | 0.09% | 61,385 |
| Mar 14, 2025 | 21.05 | 21.06 | 21.02 | 21.04 | 21.04 | 0.10% | 4,001 |
| Mar 13, 2025 | 21.16 | 21.16 | 20.99 | 21.02 | 21.02 | -0.36% | 6,688 |
| Mar 12, 2025 | 21.07 | 21.13 | 21.05 | 21.10 | 21.10 | -0.21% | 70,516 |
| Mar 11, 2025 | 21.13 | 21.16 | 21.10 | 21.14 | 21.14 | 0.19% | 5,490 |
| Mar 10, 2025 | 21.14 | 21.14 | 21.06 | 21.10 | 21.10 | -0.24% | 85,090 |
| Mar 7, 2025 | 21.19 | 21.22 | 21.12 | 21.15 | 21.15 | 0.46% | 6,854 |
| Mar 6, 2025 | 21.22 | 21.22 | 21.05 | 21.05 | 21.05 | -0.56% | 4,429 |
| Mar 5, 2025 | 21.14 | 21.22 | 21.09 | 21.17 | 21.17 | 0.58% | 8,953 |
| Mar 4, 2025 | 20.98 | 21.06 | 20.93 | 21.05 | 21.05 | 0.76% | 26,380 |
| Mar 3, 2025 | 20.97 | 20.97 | 20.88 | 20.89 | 20.89 | 0.02% | 5,372 |
| Feb 28, 2025 | 20.90 | 20.90 | 20.87 | 20.89 | 20.82 | 0.10% | 2,325 |
| Feb 27, 2025 | 20.94 | 20.94 | 20.85 | 20.87 | 20.80 | -0.42% | 9,097 |
| Feb 26, 2025 | 21.00 | 21.00 | 20.94 | 20.96 | 20.89 | -0.10% | 3,602 |
| Feb 25, 2025 | 21.00 | 21.07 | 20.96 | 20.98 | 20.91 | 0.39% | 3,808 |
| Feb 24, 2025 | 20.91 | 20.91 | 20.88 | 20.89 | 20.83 | 0.04% | 2,730 |
| Feb 21, 2025 | 20.96 | 20.96 | 20.89 | 20.89 | 20.82 | -0.97% | 1,537 |
| Feb 20, 2025 | 20.94 | 21.09 | 20.94 | 21.09 | 21.02 | 1.08% | 38,764 |
| Feb 19, 2025 | 20.90 | 20.90 | 20.83 | 20.87 | 20.80 | -0.41% | 1,705 |
| Feb 18, 2025 | 21.03 | 21.03 | 20.92 | 20.95 | 20.88 | -0.10% | 5,751 |
| Feb 14, 2025 | 20.95 | 21.00 | 20.95 | 20.97 | 20.90 | 0.31% | 10,871 |
| Feb 13, 2025 | 20.77 | 20.92 | 20.77 | 20.91 | 20.84 | 0.67% | 41,677 |
| Feb 12, 2025 | 20.70 | 20.83 | 20.70 | 20.77 | 20.70 | 0.14% | 5,858 |
| Feb 11, 2025 | 20.70 | 20.74 | 20.70 | 20.74 | 20.67 | 0.15% | 889 |
| Feb 10, 2025 | 20.71 | 20.74 | 20.57 | 20.71 | 20.64 | 0.02% | 7,464 |
| Feb 7, 2025 | 20.76 | 20.76 | 20.66 | 20.70 | 20.63 | -0.43% | 6,318 |
| Feb 6, 2025 | 20.80 | 20.83 | 20.78 | 20.79 | 20.72 | 0.10% | 4,198 |
| Feb 5, 2025 | 20.76 | 20.77 | 20.75 | 20.77 | 20.70 | - | 20,445 |
| Feb 4, 2025 | 20.68 | 20.77 | 20.67 | 20.77 | 20.70 | 1.21% | 2,239 |
| Feb 3, 2025 | 20.53 | 20.64 | 20.50 | 20.52 | 20.45 | -1.15% | 11,776 |
| Jan 31, 2025 | 20.78 | 20.82 | 20.73 | 20.76 | 20.59 | -0.06% | 3,845 |
| Jan 30, 2025 | 20.81 | 20.86 | 20.70 | 20.77 | 20.60 | -0.01% | 2,385 |
| Jan 29, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.61 | - | 1,043 |
| Jan 28, 2025 | 20.83 | 20.83 | 20.75 | 20.78 | 20.61 | -0.24% | 3,447 |
| Jan 27, 2025 | 20.86 | 20.86 | 20.79 | 20.83 | 20.66 | -0.12% | 3,769 |
| Jan 24, 2025 | 20.78 | 20.85 | 20.77 | 20.85 | 20.68 | 0.77% | 2,036 |
| Jan 23, 2025 | 20.70 | 20.73 | 20.66 | 20.69 | 20.52 | -0.12% | 4,821 |
| Jan 22, 2025 | 20.71 | 20.78 | 20.69 | 20.72 | 20.55 | 0.07% | 4,590 |
| Jan 21, 2025 | 20.82 | 20.82 | 20.69 | 20.70 | 20.53 | 0.69% | 6,378 |
| Jan 17, 2025 | 20.57 | 20.60 | 20.56 | 20.56 | 20.39 | -0.02% | 62,205 |
| Jan 16, 2025 | 20.52 | 20.57 | 20.52 | 20.57 | 20.40 | 0.07% | 406 |