VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
21.99
-0.07 (-0.29%)
Oct 7, 2025, 4:00 PM EDT - Market closed
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.09 | 22.09 | 21.96 | 21.99 | 21.99 | -0.27% | 5,055 |
| Oct 6, 2025 | 22.07 | 22.07 | 22.03 | 22.05 | 22.05 | -0.09% | 12,437 |
| Oct 3, 2025 | 22.04 | 22.11 | 22.04 | 22.07 | 22.07 | 0.14% | 11,134 |
| Oct 2, 2025 | 22.10 | 22.16 | 22.02 | 22.04 | 22.04 | -0.11% | 8,795 |
| Oct 1, 2025 | 21.97 | 22.09 | 21.97 | 22.06 | 22.06 | -0.32% | 106,985 |
| Sep 30, 2025 | 22.15 | 22.23 | 22.13 | 22.13 | 22.03 | -0.18% | 5,437 |
| Sep 29, 2025 | 22.15 | 22.20 | 22.13 | 22.17 | 22.07 | 0.18% | 6,938 |
| Sep 26, 2025 | 22.14 | 22.16 | 22.11 | 22.13 | 22.03 | 0.14% | 20,891 |
| Sep 25, 2025 | 22.14 | 22.15 | 22.08 | 22.10 | 22.00 | -0.58% | 5,717 |
| Sep 24, 2025 | 22.25 | 22.25 | 22.22 | 22.23 | 22.13 | -0.18% | 6,881 |
| Sep 23, 2025 | 22.31 | 22.33 | 22.26 | 22.27 | 22.17 | -0.07% | 11,493 |
| Sep 22, 2025 | 22.29 | 22.32 | 22.25 | 22.29 | 22.19 | 0.20% | 4,686 |
| Sep 19, 2025 | 22.25 | 22.36 | 22.19 | 22.24 | 22.14 | -0.20% | 21,117 |
| Sep 18, 2025 | 22.25 | 22.36 | 22.24 | 22.29 | 22.19 | -0.13% | 9,796 |
| Sep 17, 2025 | 22.30 | 22.43 | 22.27 | 22.32 | 22.22 | -0.04% | 9,477 |
| Sep 16, 2025 | 22.32 | 22.36 | 22.29 | 22.32 | 22.23 | 0.31% | 3,494 |
| Sep 15, 2025 | 22.20 | 22.29 | 22.20 | 22.26 | 22.16 | 0.18% | 9,951 |
| Sep 12, 2025 | 22.20 | 22.22 | 22.17 | 22.22 | 22.12 | 0.18% | 4,251 |
| Sep 11, 2025 | 22.18 | 22.20 | 22.17 | 22.18 | 22.08 | 0.25% | 2,467 |
| Sep 10, 2025 | 22.12 | 22.14 | 22.07 | 22.12 | 22.02 | 0.09% | 6,980 |
| Sep 9, 2025 | 22.13 | 22.13 | 22.07 | 22.10 | 22.00 | -0.20% | 2,883 |
| Sep 8, 2025 | 22.15 | 22.18 | 22.11 | 22.15 | 22.05 | 0.09% | 6,153 |
| Sep 5, 2025 | 22.12 | 22.18 | 22.02 | 22.13 | 22.03 | 0.39% | 11,539 |
| Sep 4, 2025 | 21.99 | 22.04 | 21.95 | 22.04 | 21.94 | 0.12% | 9,252 |
| Sep 3, 2025 | 22.09 | 22.09 | 21.96 | 22.01 | 21.92 | 0.42% | 2,771 |
| Sep 2, 2025 | 21.90 | 22.00 | 21.90 | 21.92 | 21.83 | -0.94% | 109,873 |
| Aug 29, 2025 | 22.07 | 22.22 | 22.07 | 22.13 | 21.94 | -0.05% | 26,020 |
| Aug 28, 2025 | 22.11 | 22.22 | 22.05 | 22.14 | 21.95 | 0.39% | 13,612 |
| Aug 27, 2025 | 22.04 | 22.18 | 22.03 | 22.06 | 21.86 | -0.14% | 5,191 |
| Aug 26, 2025 | 22.01 | 22.09 | 22.01 | 22.09 | 21.89 | 0.25% | 4,084 |
| Aug 25, 2025 | 22.10 | 22.13 | 22.03 | 22.03 | 21.84 | -0.59% | 5,822 |
| Aug 22, 2025 | 22.00 | 22.22 | 22.00 | 22.16 | 21.97 | 1.09% | 15,907 |
| Aug 21, 2025 | 21.99 | 22.01 | 21.91 | 21.92 | 21.73 | -0.41% | 7,719 |
| Aug 20, 2025 | 22.01 | 22.04 | 21.99 | 22.01 | 21.82 | -0.18% | 4,729 |
| Aug 19, 2025 | 22.04 | 22.11 | 22.02 | 22.05 | 21.86 | -0.23% | 19,506 |
| Aug 18, 2025 | 22.04 | 22.19 | 22.02 | 22.10 | 21.91 | 0.11% | 11,989 |
| Aug 15, 2025 | 22.07 | 22.22 | 22.07 | 22.08 | 21.88 | 0.09% | 4,822 |
| Aug 14, 2025 | 22.08 | 22.11 | 22.04 | 22.06 | 21.86 | -0.05% | 1,835 |
| Aug 13, 2025 | 22.06 | 22.19 | 21.98 | 22.07 | 21.87 | 0.18% | 10,698 |
| Aug 12, 2025 | 22.00 | 22.05 | 21.95 | 22.03 | 21.83 | 0.14% | 5,922 |
| Aug 11, 2025 | 22.02 | 22.08 | 21.92 | 22.00 | 21.80 | 0.11% | 19,527 |
| Aug 8, 2025 | 22.05 | 22.05 | 21.93 | 21.97 | 21.78 | 0.09% | 15,405 |
| Aug 7, 2025 | 21.97 | 21.97 | 21.91 | 21.95 | 21.76 | -0.20% | 3,622 |
| Aug 6, 2025 | 21.87 | 22.07 | 21.87 | 21.99 | 21.80 | 0.48% | 15,609 |
| Aug 5, 2025 | 22.02 | 22.02 | 21.86 | 21.89 | 21.70 | -0.09% | 4,286 |
| Aug 4, 2025 | 21.99 | 21.99 | 21.84 | 21.91 | 21.72 | 0.22% | 64,798 |
| Aug 1, 2025 | 21.81 | 21.89 | 21.76 | 21.86 | 21.67 | 0.05% | 10,186 |
| Jul 31, 2025 | 21.85 | 21.94 | 21.78 | 21.85 | 21.56 | 0.28% | 12,385 |
| Jul 30, 2025 | 21.85 | 21.93 | 21.79 | 21.79 | 21.50 | -0.68% | 15,064 |
| Jul 29, 2025 | 21.94 | 21.96 | 21.90 | 21.94 | 21.65 | -0.14% | 5,602 |