VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
22.09
-0.04 (-0.18%)
Jan 22, 2026, 10:03 AM EST - Market open
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 22.22 | 22.22 | 22.07 | 22.10 | - | -0.14% | 2,687 |
| Jan 21, 2026 | 22.11 | 22.14 | 22.07 | 22.13 | 22.13 | 0.32% | 11,759 |
| Jan 20, 2026 | 22.05 | 22.15 | 22.01 | 22.06 | 22.06 | 0.14% | 15,344 |
| Jan 16, 2026 | 22.04 | 22.05 | 22.01 | 22.03 | 22.03 | -0.09% | 14,746 |
| Jan 15, 2026 | 22.00 | 22.08 | 21.99 | 22.05 | 22.05 | -0.32% | 19,172 |
| Jan 14, 2026 | 21.97 | 22.15 | 21.97 | 22.12 | 22.12 | 0.32% | 46,998 |
| Jan 13, 2026 | 22.24 | 22.24 | 21.99 | 22.05 | 22.05 | -0.09% | 14,464 |
| Jan 12, 2026 | 22.09 | 22.09 | 22.02 | 22.07 | 22.07 | 0.23% | 24,707 |
| Jan 9, 2026 | 21.99 | 22.03 | 21.99 | 22.02 | 22.02 | 0.16% | 2,475 |
| Jan 8, 2026 | 22.01 | 22.02 | 21.96 | 21.99 | 21.99 | -0.25% | 7,484 |
| Jan 7, 2026 | 21.99 | 22.13 | 21.99 | 22.04 | 22.04 | - | 7,918 |
| Jan 6, 2026 | 22.03 | 22.05 | 21.97 | 22.04 | 22.04 | 0.14% | 6,993 |
| Jan 5, 2026 | 22.00 | 22.09 | 21.90 | 22.01 | 22.01 | 0.08% | 58,164 |
| Jan 2, 2026 | 21.97 | 22.01 | 21.94 | 21.99 | 21.99 | -0.04% | 9,984 |
| Dec 31, 2025 | 22.00 | 22.09 | 21.96 | 22.00 | 22.00 | -0.02% | 11,831 |
| Dec 30, 2025 | 22.04 | 22.06 | 21.97 | 22.01 | 22.01 | -0.20% | 13,257 |
| Dec 29, 2025 | 22.07 | 22.10 | 22.01 | 22.05 | 22.05 | -0.63% | 5,840 |
| Dec 26, 2025 | 22.20 | 22.21 | 22.12 | 22.19 | 22.06 | 0.23% | 7,790 |
| Dec 24, 2025 | 22.17 | 22.18 | 22.14 | 22.14 | 22.01 | -0.23% | 699 |
| Dec 23, 2025 | 22.11 | 22.19 | 22.10 | 22.19 | 22.06 | 0.52% | 15,988 |
| Dec 22, 2025 | 22.04 | 22.11 | 22.04 | 22.08 | 21.95 | 0.17% | 23,247 |
| Dec 19, 2025 | 22.05 | 22.06 | 22.00 | 22.04 | 21.91 | 0.22% | 10,520 |
| Dec 18, 2025 | 22.01 | 22.07 | 21.99 | 21.99 | 21.86 | 0.09% | 24,925 |
| Dec 17, 2025 | 22.03 | 22.04 | 21.97 | 21.97 | 21.84 | -0.05% | 8,504 |
| Dec 16, 2025 | 22.03 | 22.04 | 21.97 | 21.98 | 21.85 | -0.18% | 15,268 |
| Dec 15, 2025 | 22.03 | 22.09 | 21.95 | 22.02 | 21.89 | 0.18% | 10,301 |
| Dec 12, 2025 | 22.08 | 22.08 | 21.93 | 21.98 | 21.85 | -0.09% | 12,309 |
| Dec 11, 2025 | 21.97 | 22.03 | 21.94 | 22.00 | 21.87 | 0.16% | 8,767 |
| Dec 10, 2025 | 21.85 | 21.98 | 21.85 | 21.97 | 21.84 | 0.48% | 99,141 |
| Dec 9, 2025 | 21.89 | 21.94 | 21.85 | 21.86 | 21.73 | -0.09% | 15,868 |
| Dec 8, 2025 | 21.96 | 21.96 | 21.88 | 21.88 | 21.75 | -0.36% | 6,084 |
| Dec 5, 2025 | 21.94 | 21.99 | 21.92 | 21.96 | 21.83 | 0.27% | 5,101 |
| Dec 4, 2025 | 21.95 | 21.98 | 21.90 | 21.90 | 21.77 | -0.09% | 8,333 |
| Dec 3, 2025 | 21.93 | 22.00 | 21.91 | 21.92 | 21.79 | 0.27% | 11,778 |
| Dec 2, 2025 | 21.87 | 21.94 | 21.83 | 21.86 | 21.73 | 0.09% | 12,644 |
| Dec 1, 2025 | 21.86 | 22.00 | 21.81 | 21.84 | 21.71 | -0.09% | 83,626 |
| Nov 28, 2025 | 21.83 | 21.90 | 21.80 | 21.86 | 21.73 | -0.36% | 7,232 |
| Nov 26, 2025 | 21.88 | 22.02 | 21.88 | 21.94 | 21.72 | 0.37% | 11,622 |
| Nov 25, 2025 | 21.81 | 22.03 | 21.81 | 21.86 | 21.64 | 0.04% | 80,117 |
| Nov 24, 2025 | 21.75 | 21.92 | 21.75 | 21.85 | 21.63 | 0.28% | 9,779 |
| Nov 21, 2025 | 21.75 | 21.82 | 21.73 | 21.79 | 21.57 | 0.11% | 3,062 |
| Nov 20, 2025 | 21.78 | 21.97 | 21.75 | 21.77 | 21.54 | 0.07% | 12,313 |
| Nov 19, 2025 | 21.80 | 21.88 | 21.75 | 21.75 | 21.53 | -0.40% | 32,423 |
| Nov 18, 2025 | 21.66 | 21.85 | 21.66 | 21.84 | 21.62 | 0.13% | 70,844 |
| Nov 17, 2025 | 21.81 | 21.89 | 21.80 | 21.81 | 21.59 | -0.37% | 8,442 |
| Nov 14, 2025 | 21.89 | 21.89 | 21.84 | 21.89 | 21.67 | - | 3,916 |
| Nov 13, 2025 | 21.88 | 22.07 | 21.86 | 21.89 | 21.67 | -0.05% | 33,772 |
| Nov 12, 2025 | 21.86 | 22.01 | 21.86 | 21.90 | 21.68 | -0.21% | 68,624 |
| Nov 11, 2025 | 21.90 | 22.00 | 21.90 | 21.95 | 21.72 | 0.40% | 72,294 |
| Nov 10, 2025 | 21.79 | 21.95 | 21.79 | 21.86 | 21.64 | 0.51% | 44,423 |