VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
21.09
-0.02 (-0.10%)
Oct 25, 2024, 3:31 PM EDT - Market closed
IHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 21.08 | 21.11 | 21.07 | 21.11 | 21.11 | 0.31% | 50,449 |
Oct 23, 2024 | 21.09 | 21.09 | 21.01 | 21.05 | 21.05 | -0.42% | 4,136 |
Oct 22, 2024 | 21.15 | 21.18 | 21.07 | 21.13 | 21.13 | -0.08% | 4,975 |
Oct 21, 2024 | 21.18 | 21.18 | 21.13 | 21.15 | 21.15 | -0.46% | 2,866 |
Oct 18, 2024 | 21.25 | 21.25 | 21.21 | 21.25 | 21.25 | 0.25% | 953 |
Oct 17, 2024 | 21.20 | 21.26 | 21.16 | 21.20 | 21.20 | -0.12% | 5,983 |
Oct 16, 2024 | 21.22 | 21.26 | 21.20 | 21.22 | 21.22 | -0.05% | 3,260 |
Oct 15, 2024 | 21.24 | 21.26 | 21.20 | 21.23 | 21.23 | -0.04% | 2,813 |
Oct 14, 2024 | 21.25 | 21.28 | 21.21 | 21.24 | 21.24 | -0.12% | 3,176 |
Oct 11, 2024 | 21.29 | 21.29 | 21.23 | 21.27 | 21.27 | 0.31% | 2,720 |
Oct 10, 2024 | 21.23 | 21.26 | 21.20 | 21.20 | 21.20 | -0.26% | 3,424 |
Oct 9, 2024 | 21.28 | 21.28 | 21.24 | 21.26 | 21.26 | -0.16% | 1,411 |
Oct 8, 2024 | 21.34 | 21.34 | 21.29 | 21.29 | 21.29 | -0.33% | 707 |
Oct 7, 2024 | 21.30 | 21.36 | 21.29 | 21.36 | 21.36 | -0.23% | 2,254 |
Oct 4, 2024 | 21.34 | 21.44 | 21.32 | 21.41 | 21.41 | 0.23% | 16,718 |
Oct 3, 2024 | 21.35 | 21.44 | 21.33 | 21.36 | 21.36 | 0.05% | 6,118 |
Oct 2, 2024 | 21.38 | 21.38 | 21.32 | 21.35 | 21.35 | -0.14% | 4,057 |
Oct 1, 2024 | 21.41 | 21.52 | 21.37 | 21.38 | 21.38 | -1.16% | 29,166 |
Sep 30, 2024 | 21.59 | 21.63 | 21.53 | 21.63 | 21.53 | 0.30% | 18,546 |
Sep 27, 2024 | 21.61 | 21.61 | 21.57 | 21.57 | 21.47 | 0.19% | 2,363 |
Sep 26, 2024 | 21.52 | 21.55 | 21.49 | 21.53 | 21.43 | 0.26% | 2,558 |
Sep 25, 2024 | 21.54 | 21.57 | 21.46 | 21.47 | 21.38 | -0.19% | 2,559 |
Sep 24, 2024 | 21.53 | 21.53 | 21.51 | 21.51 | 21.42 | 0.23% | 291 |
Sep 23, 2024 | 21.50 | 21.50 | 21.43 | 21.46 | 21.37 | -0.17% | 4,204 |
Sep 20, 2024 | 21.49 | 21.53 | 21.46 | 21.50 | 21.40 | 0.12% | 1,163 |
Sep 19, 2024 | 21.47 | 21.50 | 21.47 | 21.47 | 21.38 | 0.61% | 1,759 |
Sep 18, 2024 | 21.33 | 21.44 | 21.30 | 21.34 | 21.25 | -0.05% | 6,365 |
Sep 17, 2024 | 21.36 | 21.41 | 21.34 | 21.35 | 21.26 | 0.01% | 6,857 |
Sep 16, 2024 | 21.33 | 21.35 | 21.30 | 21.35 | 21.25 | 0.30% | 1,023 |
Sep 13, 2024 | 21.26 | 21.29 | 21.26 | 21.29 | 21.19 | 0.21% | 310 |
Sep 12, 2024 | 21.15 | 21.26 | 21.15 | 21.24 | 21.15 | 0.27% | 2,448 |
Sep 11, 2024 | 21.12 | 21.20 | 21.12 | 21.18 | 21.09 | -0.08% | 3,568 |
Sep 10, 2024 | 21.16 | 21.24 | 21.14 | 21.20 | 21.11 | 0.02% | 9,981 |
Sep 9, 2024 | 21.17 | 21.24 | 21.15 | 21.20 | 21.10 | 0.12% | 11,513 |
Sep 6, 2024 | 21.25 | 21.25 | 21.12 | 21.17 | 21.08 | -0.19% | 2,864 |
Sep 5, 2024 | 21.21 | 21.23 | 21.18 | 21.21 | 21.12 | 0.07% | 3,883 |
Sep 4, 2024 | 21.13 | 21.22 | 21.13 | 21.20 | 21.10 | 0.12% | 6,155 |
Sep 3, 2024 | 21.23 | 21.27 | 21.15 | 21.17 | 21.08 | -0.80% | 13,098 |
Aug 30, 2024 | 21.34 | 21.34 | 21.30 | 21.34 | 21.15 | 0.26% | 2,364 |
Aug 29, 2024 | 21.29 | 21.29 | 21.25 | 21.29 | 21.09 | -0.08% | 1,173 |
Aug 28, 2024 | 21.30 | 21.32 | 21.28 | 21.30 | 21.11 | -0.27% | 1,530 |
Aug 27, 2024 | 21.41 | 21.41 | 21.36 | 21.36 | 21.17 | -0.17% | 1,393 |
Aug 26, 2024 | 21.37 | 21.43 | 21.37 | 21.40 | 21.20 | -0.07% | 2,863 |
Aug 23, 2024 | 21.25 | 21.43 | 21.18 | 21.41 | 21.22 | 0.78% | 30,688 |
Aug 22, 2024 | 21.31 | 21.31 | 21.24 | 21.25 | 21.06 | -0.35% | 30,346 |
Aug 21, 2024 | 21.26 | 21.37 | 21.26 | 21.32 | 21.13 | 0.19% | 4,765 |
Aug 20, 2024 | 21.22 | 21.28 | 21.19 | 21.28 | 21.09 | 0.28% | 8,135 |
Aug 19, 2024 | 21.13 | 21.27 | 21.13 | 21.22 | 21.03 | 0.20% | 2,034 |
Aug 16, 2024 | 21.07 | 21.22 | 21.07 | 21.18 | 20.99 | 0.68% | 16,760 |
Aug 15, 2024 | 21.01 | 21.09 | 21.01 | 21.04 | 20.85 | -0.05% | 7,272 |
Aug 14, 2024 | 21.04 | 21.08 | 21.01 | 21.05 | 20.86 | 0.20% | 2,454 |
Aug 13, 2024 | 20.96 | 21.02 | 20.91 | 21.00 | 20.81 | 0.47% | 1,507 |
Aug 12, 2024 | 20.90 | 20.96 | 20.87 | 20.91 | 20.72 | 0.20% | 5,252 |
Aug 9, 2024 | 20.90 | 20.90 | 20.85 | 20.86 | 20.68 | 0.35% | 737 |
Aug 8, 2024 | 20.80 | 20.83 | 20.79 | 20.79 | 20.60 | 0.34% | 2,543 |
Aug 7, 2024 | 20.83 | 20.83 | 20.72 | 20.72 | 20.53 | -0.34% | 5,775 |
Aug 6, 2024 | 20.76 | 20.79 | 20.75 | 20.79 | 20.60 | 0.16% | 2,902 |
Aug 5, 2024 | 20.73 | 20.82 | 20.73 | 20.76 | 20.57 | -0.47% | 2,678 |
Aug 2, 2024 | 20.84 | 20.88 | 20.82 | 20.86 | 20.67 | 0.46% | 8,020 |
Aug 1, 2024 | 20.72 | 20.77 | 20.71 | 20.76 | 20.57 | -0.56% | 25,195 |
Jul 31, 2024 | 20.90 | 20.90 | 20.86 | 20.88 | 20.60 | 0.22% | 2,089 |
Jul 30, 2024 | 20.83 | 20.83 | 20.80 | 20.83 | 20.55 | -0.09% | 1,251 |
Jul 29, 2024 | 20.89 | 20.89 | 20.83 | 20.85 | 20.57 | 0.07% | 1,214 |
Jul 26, 2024 | 20.84 | 20.86 | 20.84 | 20.84 | 20.56 | 0.36% | 1,193 |
Jul 25, 2024 | 20.85 | 20.85 | 20.76 | 20.76 | 20.48 | -0.24% | 3,916 |
Jul 24, 2024 | 20.91 | 20.94 | 20.81 | 20.81 | 20.53 | -0.22% | 4,182 |
Jul 23, 2024 | 20.87 | 20.91 | 20.83 | 20.86 | 20.58 | -0.07% | 2,030 |
Jul 22, 2024 | 20.84 | 20.87 | 20.84 | 20.87 | 20.59 | 0.53% | 2,332 |
Jul 19, 2024 | 20.73 | 20.80 | 20.73 | 20.76 | 20.48 | -0.20% | 45,629 |
Jul 18, 2024 | 20.85 | 20.90 | 20.80 | 20.80 | 20.52 | -0.37% | 4,120 |
Jul 17, 2024 | 20.90 | 20.94 | 20.86 | 20.88 | 20.60 | -0.01% | 1,172 |
Jul 16, 2024 | 20.82 | 20.90 | 20.82 | 20.88 | 20.60 | 0.25% | 2,337 |
Jul 15, 2024 | 20.89 | 20.90 | 20.82 | 20.83 | 20.55 | -0.05% | 3,444 |
Jul 12, 2024 | 20.81 | 20.84 | 20.81 | 20.84 | 20.56 | 0.36% | 601 |
Jul 11, 2024 | 20.79 | 20.81 | 20.75 | 20.77 | 20.49 | 0.27% | 1,444 |
Jul 10, 2024 | 20.68 | 20.74 | 20.68 | 20.71 | 20.43 | 0.29% | 2,454 |
Jul 9, 2024 | 20.67 | 20.69 | 20.65 | 20.65 | 20.37 | -0.12% | 1,057 |
Jul 8, 2024 | 20.66 | 20.68 | 20.65 | 20.68 | 20.40 | -0.31% | 1,637 |
Jul 5, 2024 | 20.71 | 20.74 | 20.68 | 20.74 | 20.46 | 0.59% | 1,882 |
Jul 3, 2024 | 20.54 | 20.62 | 20.54 | 20.62 | 20.34 | 0.52% | 3,590 |
Jul 2, 2024 | 20.45 | 20.55 | 20.45 | 20.51 | 20.24 | 0.31% | 1,426 |
Jul 1, 2024 | 20.48 | 20.48 | 20.41 | 20.45 | 20.18 | -0.46% | 34,461 |
Jun 28, 2024 | 20.54 | 20.60 | 20.53 | 20.54 | 20.17 | -0.13% | 1,561 |
Jun 27, 2024 | 20.55 | 20.57 | 20.51 | 20.57 | 20.20 | 0.21% | 3,922 |
Jun 26, 2024 | 20.53 | 20.54 | 20.50 | 20.53 | 20.15 | -0.31% | 2,944 |
Jun 25, 2024 | 20.57 | 20.59 | 20.49 | 20.59 | 20.22 | 0.24% | 79,313 |
Jun 24, 2024 | 20.52 | 20.60 | 20.52 | 20.54 | 20.17 | 0.07% | 38,930 |
Jun 21, 2024 | 20.55 | 20.56 | 20.50 | 20.53 | 20.15 | 0.07% | 5,653 |
Jun 20, 2024 | 20.55 | 20.55 | 20.49 | 20.51 | 20.14 | -0.15% | 9,405 |
Jun 18, 2024 | 20.55 | 20.56 | 20.53 | 20.54 | 20.17 | 0.22% | 6,396 |
Jun 17, 2024 | 20.49 | 20.50 | 20.48 | 20.50 | 20.12 | 0.27% | 1,414 |
Jun 14, 2024 | 20.42 | 20.44 | 20.41 | 20.44 | 20.07 | -0.63% | 3,264 |
Jun 13, 2024 | 20.62 | 20.62 | 20.55 | 20.57 | 20.20 | -0.17% | 1,908 |
Jun 12, 2024 | 20.62 | 20.68 | 20.57 | 20.61 | 20.23 | 0.56% | 2,350 |
Jun 11, 2024 | 20.54 | 20.54 | 20.45 | 20.49 | 20.12 | -0.19% | 3,924 |
Jun 10, 2024 | 20.50 | 20.53 | 20.46 | 20.53 | 20.16 | -0.22% | 3,744 |
Jun 7, 2024 | 20.54 | 20.62 | 20.54 | 20.58 | 20.20 | -0.36% | 1,031 |
Jun 6, 2024 | 20.69 | 20.69 | 20.62 | 20.65 | 20.28 | -0.17% | 2,229 |
Jun 5, 2024 | 20.68 | 20.69 | 20.64 | 20.69 | 20.31 | 0.22% | 3,569 |
Jun 4, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.27 | -0.05% | 353 |