VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
21.38
+0.14 (0.66%)
Apr 24, 2025, 4:00 PM EDT - Market closed
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.30 | 21.38 | 21.23 | 21.33 | 21.33 | 0.46% | 4,708 |
| Apr 23, 2025 | 21.36 | 21.44 | 21.24 | 21.24 | 21.24 | 0.15% | 11,104 |
| Apr 22, 2025 | 21.22 | 21.26 | 21.16 | 21.20 | 21.20 | 0.28% | 5,306 |
| Apr 21, 2025 | 21.15 | 21.16 | 21.12 | 21.15 | 21.15 | -0.02% | 12,736 |
| Apr 17, 2025 | 21.10 | 21.19 | 21.10 | 21.15 | 21.15 | 0.55% | 6,857 |
| Apr 16, 2025 | 21.03 | 21.10 | 21.00 | 21.04 | 21.04 | 0.29% | 8,238 |
| Apr 15, 2025 | 21.02 | 21.13 | 20.95 | 20.98 | 20.98 | 0.12% | 6,836 |
| Apr 14, 2025 | 20.99 | 21.01 | 20.83 | 20.95 | 20.95 | 0.48% | 13,660 |
| Apr 11, 2025 | 20.80 | 20.85 | 20.73 | 20.85 | 20.85 | 0.85% | 3,361 |
| Apr 10, 2025 | 20.71 | 20.72 | 20.61 | 20.67 | 20.67 | -0.17% | 4,162 |
| Apr 9, 2025 | 20.35 | 20.71 | 20.32 | 20.71 | 20.71 | 2.03% | 3,130 |
| Apr 8, 2025 | 20.57 | 20.61 | 20.24 | 20.30 | 20.30 | 0.33% | 8,802 |
| Apr 7, 2025 | 20.25 | 20.62 | 20.23 | 20.23 | 20.23 | -1.41% | 64,152 |
| Apr 4, 2025 | 20.83 | 20.94 | 20.52 | 20.52 | 20.52 | -2.17% | 21,601 |
| Apr 3, 2025 | 21.09 | 21.09 | 20.97 | 20.98 | 20.98 | 0.10% | 1,858 |
| Apr 2, 2025 | 20.95 | 21.03 | 20.85 | 20.95 | 20.95 | 0.31% | 20,250 |
| Apr 1, 2025 | 20.93 | 20.95 | 20.85 | 20.89 | 20.89 | -0.33% | 100,815 |
| Mar 31, 2025 | 20.92 | 20.98 | 20.92 | 20.96 | 20.86 | -0.14% | 18,618 |
| Mar 28, 2025 | 20.99 | 21.11 | 20.97 | 20.99 | 20.89 | -0.19% | 95,008 |
| Mar 27, 2025 | 21.04 | 21.05 | 21.01 | 21.03 | 20.93 | - | 19,680 |
| Mar 26, 2025 | 21.08 | 21.10 | 21.03 | 21.03 | 20.93 | -0.40% | 4,153 |
| Mar 25, 2025 | 21.10 | 21.16 | 21.09 | 21.11 | 21.01 | 0.14% | 3,342 |
| Mar 24, 2025 | 21.12 | 21.12 | 21.06 | 21.09 | 20.98 | 0.17% | 2,628 |
| Mar 21, 2025 | 21.11 | 21.11 | 20.96 | 21.05 | 20.95 | -0.07% | 64,365 |
| Mar 20, 2025 | 21.11 | 21.11 | 21.06 | 21.06 | 20.96 | -0.41% | 5,976 |
| Mar 19, 2025 | 21.10 | 21.18 | 21.10 | 21.15 | 21.05 | -0.23% | 2,460 |
| Mar 18, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.10 | 0.66% | 6,422 |
| Mar 17, 2025 | 21.10 | 21.13 | 21.04 | 21.06 | 20.96 | 0.09% | 61,385 |
| Mar 14, 2025 | 21.05 | 21.06 | 21.02 | 21.04 | 20.94 | 0.10% | 4,001 |
| Mar 13, 2025 | 21.16 | 21.16 | 20.99 | 21.02 | 20.92 | -0.36% | 6,688 |
| Mar 12, 2025 | 21.07 | 21.13 | 21.05 | 21.10 | 20.99 | -0.21% | 70,516 |
| Mar 11, 2025 | 21.13 | 21.16 | 21.10 | 21.14 | 21.04 | 0.19% | 5,490 |
| Mar 10, 2025 | 21.14 | 21.14 | 21.06 | 21.10 | 21.00 | -0.24% | 85,090 |
| Mar 7, 2025 | 21.19 | 21.22 | 21.12 | 21.15 | 21.05 | 0.46% | 6,854 |
| Mar 6, 2025 | 21.22 | 21.22 | 21.05 | 21.05 | 20.95 | -0.56% | 4,429 |
| Mar 5, 2025 | 21.14 | 21.22 | 21.09 | 21.17 | 21.07 | 0.58% | 8,953 |
| Mar 4, 2025 | 20.98 | 21.06 | 20.93 | 21.05 | 20.95 | 0.76% | 26,380 |
| Mar 3, 2025 | 20.97 | 20.97 | 20.88 | 20.89 | 20.79 | 0.02% | 5,372 |
| Feb 28, 2025 | 20.90 | 20.90 | 20.87 | 20.89 | 20.72 | 0.10% | 2,325 |
| Feb 27, 2025 | 20.94 | 20.94 | 20.85 | 20.87 | 20.70 | -0.42% | 9,097 |
| Feb 26, 2025 | 21.00 | 21.00 | 20.94 | 20.96 | 20.78 | -0.10% | 3,602 |
| Feb 25, 2025 | 21.00 | 21.07 | 20.96 | 20.98 | 20.80 | 0.39% | 3,808 |
| Feb 24, 2025 | 20.91 | 20.91 | 20.88 | 20.89 | 20.72 | 0.04% | 2,730 |
| Feb 21, 2025 | 20.96 | 20.96 | 20.89 | 20.89 | 20.72 | -0.97% | 1,537 |
| Feb 20, 2025 | 20.94 | 21.09 | 20.94 | 21.09 | 20.92 | 1.08% | 38,764 |
| Feb 19, 2025 | 20.90 | 20.90 | 20.83 | 20.87 | 20.70 | -0.41% | 1,705 |
| Feb 18, 2025 | 21.03 | 21.03 | 20.92 | 20.95 | 20.78 | -0.10% | 5,751 |
| Feb 14, 2025 | 20.95 | 21.00 | 20.95 | 20.97 | 20.80 | 0.31% | 10,871 |
| Feb 13, 2025 | 20.77 | 20.92 | 20.77 | 20.91 | 20.74 | 0.67% | 41,677 |
| Feb 12, 2025 | 20.70 | 20.83 | 20.70 | 20.77 | 20.60 | 0.14% | 5,858 |