VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
21.56
-0.06 (-0.29%)
At close: Jun 6, 2025, 4:00 PM
21.56
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.58 | 21.63 | 21.52 | 21.56 | 21.56 | -0.29% | 9,427 |
| Jun 5, 2025 | 21.70 | 21.71 | 21.55 | 21.62 | 21.62 | 0.14% | 372,567 |
| Jun 4, 2025 | 21.59 | 21.63 | 21.55 | 21.59 | 21.59 | 0.19% | 13,041 |
| Jun 3, 2025 | 21.53 | 21.57 | 21.49 | 21.55 | 21.55 | -0.19% | 4,901 |
| Jun 2, 2025 | 21.51 | 21.59 | 21.48 | 21.59 | 21.59 | - | 44,789 |
| May 30, 2025 | 21.50 | 21.61 | 21.50 | 21.59 | 21.49 | 0.16% | 7,804 |
| May 29, 2025 | 21.56 | 21.59 | 21.51 | 21.56 | 21.46 | 0.26% | 6,655 |
| May 28, 2025 | 21.54 | 21.54 | 21.46 | 21.50 | 21.40 | 0.33% | 5,229 |
| May 27, 2025 | 21.54 | 21.55 | 21.43 | 21.43 | 21.33 | -0.07% | 12,950 |
| May 23, 2025 | 21.35 | 21.47 | 21.35 | 21.45 | 21.35 | 0.07% | 4,119 |
| May 22, 2025 | 21.41 | 21.44 | 21.33 | 21.43 | 21.33 | 0.12% | 3,260 |
| May 21, 2025 | 21.44 | 21.51 | 21.40 | 21.41 | 21.31 | -0.16% | 3,459 |
| May 20, 2025 | 21.46 | 21.48 | 21.41 | 21.44 | 21.34 | 0.10% | 11,617 |
| May 19, 2025 | 21.38 | 21.44 | 21.37 | 21.42 | 21.32 | 0.14% | 13,224 |
| May 16, 2025 | 21.34 | 21.39 | 21.34 | 21.39 | 21.29 | 0.26% | 5,573 |
| May 15, 2025 | 21.32 | 21.35 | 21.32 | 21.34 | 21.24 | 0.07% | 2,687 |
| May 14, 2025 | 21.38 | 21.38 | 21.29 | 21.32 | 21.22 | -0.16% | 3,525 |
| May 13, 2025 | 21.34 | 21.38 | 21.29 | 21.36 | 21.26 | 0.49% | 10,854 |
| May 12, 2025 | 21.32 | 21.32 | 21.14 | 21.25 | 21.15 | 0.43% | 7,380 |
| May 9, 2025 | 21.36 | 21.36 | 21.15 | 21.16 | 21.06 | -0.24% | 66,062 |
| May 8, 2025 | 21.25 | 21.32 | 21.19 | 21.21 | 21.11 | -0.35% | 6,370 |
| May 7, 2025 | 21.33 | 21.33 | 21.24 | 21.29 | 21.19 | -0.11% | 20,584 |
| May 6, 2025 | 21.26 | 21.33 | 21.15 | 21.31 | 21.21 | 0.25% | 18,903 |
| May 5, 2025 | 21.24 | 21.30 | 21.22 | 21.26 | 21.16 | 0.16% | 109,689 |
| May 2, 2025 | 21.32 | 21.39 | 21.22 | 21.22 | 21.12 | 0.24% | 14,247 |
| May 1, 2025 | 21.27 | 21.27 | 21.13 | 21.17 | 21.07 | -0.75% | 4,597 |
| Apr 30, 2025 | 21.30 | 21.35 | 21.25 | 21.33 | 21.14 | -0.42% | 29,817 |
| Apr 29, 2025 | 21.37 | 21.48 | 21.37 | 21.42 | 21.23 | -0.46% | 10,014 |
| Apr 28, 2025 | 21.44 | 21.52 | 21.41 | 21.52 | 21.33 | 0.23% | 13,244 |
| Apr 25, 2025 | 21.35 | 21.47 | 21.27 | 21.47 | 21.28 | 0.65% | 70,555 |
| Apr 24, 2025 | 21.30 | 21.38 | 21.23 | 21.33 | 21.15 | 0.46% | 4,708 |
| Apr 23, 2025 | 21.36 | 21.44 | 21.24 | 21.24 | 21.05 | 0.15% | 11,104 |
| Apr 22, 2025 | 21.22 | 21.26 | 21.16 | 21.20 | 21.02 | 0.28% | 5,306 |
| Apr 21, 2025 | 21.15 | 21.16 | 21.12 | 21.15 | 20.96 | -0.02% | 12,736 |
| Apr 17, 2025 | 21.10 | 21.19 | 21.10 | 21.15 | 20.97 | 0.55% | 6,857 |
| Apr 16, 2025 | 21.03 | 21.10 | 21.00 | 21.04 | 20.85 | 0.29% | 8,238 |
| Apr 15, 2025 | 21.02 | 21.13 | 20.95 | 20.98 | 20.79 | 0.12% | 6,836 |
| Apr 14, 2025 | 20.99 | 21.01 | 20.83 | 20.95 | 20.77 | 0.48% | 13,660 |
| Apr 11, 2025 | 20.80 | 20.85 | 20.73 | 20.85 | 20.67 | 0.85% | 3,361 |
| Apr 10, 2025 | 20.71 | 20.72 | 20.61 | 20.67 | 20.49 | -0.17% | 4,162 |
| Apr 9, 2025 | 20.35 | 20.71 | 20.32 | 20.71 | 20.53 | 2.03% | 3,130 |
| Apr 8, 2025 | 20.57 | 20.61 | 20.24 | 20.30 | 20.12 | 0.33% | 8,802 |
| Apr 7, 2025 | 20.25 | 20.62 | 20.23 | 20.23 | 20.05 | -1.41% | 64,152 |
| Apr 4, 2025 | 20.83 | 20.94 | 20.52 | 20.52 | 20.34 | -2.17% | 21,601 |
| Apr 3, 2025 | 21.09 | 21.09 | 20.97 | 20.98 | 20.79 | 0.10% | 1,858 |
| Apr 2, 2025 | 20.95 | 21.03 | 20.85 | 20.95 | 20.77 | 0.31% | 20,250 |
| Apr 1, 2025 | 20.93 | 20.95 | 20.85 | 20.89 | 20.71 | -0.33% | 100,815 |
| Mar 31, 2025 | 20.92 | 20.98 | 20.92 | 20.96 | 20.68 | -0.14% | 18,618 |
| Mar 28, 2025 | 20.99 | 21.11 | 20.97 | 20.99 | 20.71 | -0.19% | 95,008 |
| Mar 27, 2025 | 21.04 | 21.05 | 21.01 | 21.03 | 20.75 | - | 19,680 |