VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
20.60
+0.03 (0.17%)
At close: Jan 17, 2025, 2:46 PM
20.56
-0.04 (-0.19%)
After-hours: Jan 17, 2025, 8:00 PM EST
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 20.57 | 20.60 | 20.56 | 20.56 | 20.56 | -0.02% | 62,205 |
| Jan 16, 2025 | 20.52 | 20.57 | 20.52 | 20.57 | 20.57 | 0.07% | 406 |
| Jan 15, 2025 | 20.54 | 20.58 | 20.54 | 20.55 | 20.55 | 0.60% | 769 |
| Jan 14, 2025 | 20.38 | 20.44 | 20.38 | 20.43 | 20.43 | 0.31% | 61,599 |
| Jan 13, 2025 | 20.30 | 20.36 | 20.30 | 20.36 | 20.36 | -0.15% | 1,603 |
| Jan 10, 2025 | 20.40 | 20.46 | 20.39 | 20.40 | 20.40 | -0.64% | 6,746 |
| Jan 8, 2025 | 20.53 | 20.56 | 20.48 | 20.53 | 20.53 | -0.21% | 1,183 |
| Jan 7, 2025 | 20.66 | 20.66 | 20.57 | 20.57 | 20.57 | -0.16% | 898 |
| Jan 6, 2025 | 20.43 | 20.61 | 20.43 | 20.60 | 20.60 | 0.52% | 89,936 |
| Jan 3, 2025 | 20.52 | 20.52 | 20.48 | 20.50 | 20.50 | 0.27% | 962 |
| Jan 2, 2025 | 20.47 | 20.47 | 20.44 | 20.44 | 20.44 | -0.20% | 1,491 |
| Dec 31, 2024 | 20.54 | 20.54 | 20.44 | 20.48 | 20.48 | -0.37% | 2,291 |
| Dec 30, 2024 | 20.57 | 20.60 | 20.51 | 20.56 | 20.56 | -0.02% | 5,190 |
| Dec 27, 2024 | 20.60 | 20.60 | 20.54 | 20.56 | 20.56 | -0.48% | 1,922 |
| Dec 26, 2024 | 20.65 | 20.66 | 20.65 | 20.66 | 20.56 | - | 580 |
| Dec 24, 2024 | 20.63 | 20.66 | 20.63 | 20.66 | 20.56 | 0.15% | 941 |
| Dec 23, 2024 | 20.63 | 20.66 | 20.63 | 20.63 | 20.53 | -0.13% | 6,470 |
| Dec 20, 2024 | 20.59 | 20.70 | 20.59 | 20.66 | 20.56 | 0.55% | 61,332 |
| Dec 19, 2024 | 20.60 | 20.60 | 20.52 | 20.55 | 20.44 | -0.07% | 1,851 |
| Dec 18, 2024 | 20.83 | 20.83 | 20.56 | 20.56 | 20.46 | -1.15% | 8,426 |
| Dec 17, 2024 | 20.80 | 20.82 | 20.77 | 20.80 | 20.70 | -0.14% | 3,118 |
| Dec 16, 2024 | 20.82 | 20.83 | 20.82 | 20.83 | 20.73 | 0.12% | 475 |
| Dec 13, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.70 | -0.04% | 336 |
| Dec 12, 2024 | 20.83 | 20.86 | 20.82 | 20.82 | 20.71 | -0.24% | 3,625 |
| Dec 11, 2024 | 20.86 | 20.91 | 20.84 | 20.87 | 20.76 | 0.05% | 3,991 |
| Dec 10, 2024 | 20.89 | 20.89 | 20.86 | 20.86 | 20.75 | -0.12% | 8,003 |
| Dec 9, 2024 | 20.92 | 20.92 | 20.87 | 20.88 | 20.78 | -0.07% | 4,933 |
| Dec 6, 2024 | 20.92 | 20.94 | 20.88 | 20.90 | 20.79 | 0.02% | 4,882 |
| Dec 5, 2024 | 20.85 | 20.93 | 20.85 | 20.89 | 20.79 | 0.34% | 1,628 |
| Dec 4, 2024 | 20.85 | 20.85 | 20.82 | 20.82 | 20.72 | 0.08% | 2,161 |
| Dec 3, 2024 | 20.75 | 20.82 | 20.75 | 20.80 | 20.70 | 0.05% | 5,056 |
| Dec 2, 2024 | 20.88 | 20.88 | 20.79 | 20.79 | 20.69 | -0.60% | 3,168 |
| Nov 29, 2024 | 20.89 | 20.92 | 20.89 | 20.92 | 20.72 | 0.14% | 411 |
| Nov 27, 2024 | 20.88 | 20.89 | 20.87 | 20.89 | 20.69 | 0.51% | 1,950 |
| Nov 26, 2024 | 20.82 | 20.82 | 20.77 | 20.79 | 20.58 | -0.13% | 2,843 |
| Nov 25, 2024 | 20.80 | 20.85 | 20.76 | 20.81 | 20.61 | 0.52% | 3,590 |
| Nov 22, 2024 | 20.70 | 20.75 | 20.70 | 20.71 | 20.50 | -0.26% | 646 |
| Nov 21, 2024 | 20.76 | 20.78 | 20.74 | 20.76 | 20.56 | -0.14% | 5,584 |
| Nov 20, 2024 | 20.83 | 20.85 | 20.76 | 20.79 | 20.59 | -0.41% | 1,927 |
| Nov 19, 2024 | 20.82 | 20.91 | 20.82 | 20.88 | 20.67 | 0.26% | 1,805 |
| Nov 18, 2024 | 20.82 | 20.86 | 20.78 | 20.82 | 20.62 | 0.14% | 154,977 |
| Nov 15, 2024 | 20.79 | 20.82 | 20.75 | 20.79 | 20.59 | -0.02% | 1,438 |
| Nov 14, 2024 | 20.82 | 20.85 | 20.76 | 20.80 | 20.59 | -0.22% | 4,266 |
| Nov 13, 2024 | 20.86 | 20.86 | 20.75 | 20.84 | 20.64 | -0.39% | 5,404 |
| Nov 12, 2024 | 20.90 | 20.93 | 20.86 | 20.92 | 20.72 | -0.18% | 2,317 |
| Nov 11, 2024 | 20.99 | 21.04 | 20.96 | 20.96 | 20.76 | -0.66% | 24,725 |
| Nov 8, 2024 | 21.13 | 21.13 | 21.03 | 21.10 | 20.90 | 0.09% | 18,358 |
| Nov 7, 2024 | 21.01 | 21.08 | 21.00 | 21.08 | 20.88 | 0.57% | 75,011 |
| Nov 6, 2024 | 20.95 | 20.97 | 20.89 | 20.96 | 20.76 | -0.50% | 1,861 |
| Nov 5, 2024 | 21.09 | 21.09 | 21.03 | 21.07 | 20.86 | 0.26% | 1,758 |
| Nov 4, 2024 | 21.04 | 21.05 | 20.98 | 21.01 | 20.81 | 0.19% | 19,326 |
| Nov 1, 2024 | 21.08 | 21.11 | 20.93 | 20.97 | 20.77 | -0.73% | 7,402 |
| Oct 31, 2024 | 21.11 | 21.14 | 21.05 | 21.13 | 20.82 | -0.12% | 22,400 |
| Oct 30, 2024 | 21.11 | 21.17 | 21.11 | 21.15 | 20.85 | 0.07% | 960 |
| Oct 29, 2024 | 21.13 | 21.14 | 21.10 | 21.14 | 20.83 | -0.02% | 3,320 |
| Oct 28, 2024 | 21.11 | 21.14 | 21.11 | 21.14 | 20.84 | 0.24% | 2,483 |
| Oct 25, 2024 | 21.13 | 21.16 | 21.05 | 21.09 | 20.79 | -0.09% | 2,745 |
| Oct 24, 2024 | 21.08 | 21.11 | 21.07 | 21.11 | 20.81 | 0.31% | 50,449 |
| Oct 23, 2024 | 21.09 | 21.09 | 21.01 | 21.05 | 20.74 | -0.42% | 4,136 |
| Oct 22, 2024 | 21.15 | 21.18 | 21.07 | 21.13 | 20.83 | -0.08% | 4,975 |
| Oct 21, 2024 | 21.18 | 21.18 | 21.13 | 21.15 | 20.85 | -0.46% | 2,866 |
| Oct 18, 2024 | 21.25 | 21.25 | 21.21 | 21.25 | 20.94 | 0.25% | 953 |
| Oct 17, 2024 | 21.20 | 21.26 | 21.16 | 21.20 | 20.89 | -0.12% | 5,983 |
| Oct 16, 2024 | 21.22 | 21.26 | 21.20 | 21.22 | 20.92 | -0.05% | 3,260 |
| Oct 15, 2024 | 21.24 | 21.26 | 21.20 | 21.23 | 20.93 | -0.04% | 2,813 |
| Oct 14, 2024 | 21.25 | 21.28 | 21.21 | 21.24 | 20.94 | -0.12% | 3,176 |
| Oct 11, 2024 | 21.29 | 21.29 | 21.23 | 21.27 | 20.96 | 0.31% | 2,720 |
| Oct 10, 2024 | 21.23 | 21.26 | 21.20 | 21.20 | 20.90 | -0.26% | 3,424 |
| Oct 9, 2024 | 21.28 | 21.28 | 21.24 | 21.26 | 20.95 | -0.16% | 1,411 |
| Oct 8, 2024 | 21.34 | 21.34 | 21.29 | 21.29 | 20.98 | -0.33% | 707 |
| Oct 7, 2024 | 21.30 | 21.36 | 21.29 | 21.36 | 21.05 | -0.23% | 2,254 |
| Oct 4, 2024 | 21.34 | 21.44 | 21.32 | 21.41 | 21.10 | 0.23% | 16,718 |
| Oct 3, 2024 | 21.35 | 21.44 | 21.33 | 21.36 | 21.05 | 0.05% | 6,118 |
| Oct 2, 2024 | 21.38 | 21.38 | 21.32 | 21.35 | 21.04 | -0.14% | 4,057 |
| Oct 1, 2024 | 21.41 | 21.52 | 21.37 | 21.38 | 21.07 | -1.16% | 29,166 |
| Sep 30, 2024 | 21.59 | 21.63 | 21.53 | 21.63 | 21.23 | 0.30% | 18,546 |
| Sep 27, 2024 | 21.61 | 21.61 | 21.57 | 21.57 | 21.16 | 0.19% | 2,363 |
| Sep 26, 2024 | 21.52 | 21.55 | 21.49 | 21.53 | 21.12 | 0.26% | 2,558 |
| Sep 25, 2024 | 21.54 | 21.57 | 21.46 | 21.47 | 21.07 | -0.19% | 2,559 |
| Sep 24, 2024 | 21.53 | 21.53 | 21.51 | 21.51 | 21.11 | 0.23% | 291 |
| Sep 23, 2024 | 21.50 | 21.50 | 21.43 | 21.46 | 21.06 | -0.17% | 4,204 |
| Sep 20, 2024 | 21.49 | 21.53 | 21.46 | 21.50 | 21.09 | 0.12% | 1,163 |
| Sep 19, 2024 | 21.47 | 21.50 | 21.47 | 21.47 | 21.07 | 0.61% | 1,759 |
| Sep 18, 2024 | 21.33 | 21.44 | 21.30 | 21.34 | 20.94 | -0.05% | 6,365 |
| Sep 17, 2024 | 21.36 | 21.41 | 21.34 | 21.35 | 20.95 | 0.01% | 6,857 |
| Sep 16, 2024 | 21.33 | 21.35 | 21.30 | 21.35 | 20.95 | 0.30% | 1,023 |
| Sep 13, 2024 | 21.26 | 21.29 | 21.26 | 21.29 | 20.89 | 0.21% | 310 |
| Sep 12, 2024 | 21.15 | 21.26 | 21.15 | 21.24 | 20.84 | 0.27% | 2,448 |
| Sep 11, 2024 | 21.12 | 21.20 | 21.12 | 21.18 | 20.79 | -0.08% | 3,568 |
| Sep 10, 2024 | 21.16 | 21.24 | 21.14 | 21.20 | 20.80 | 0.02% | 9,981 |
| Sep 9, 2024 | 21.17 | 21.24 | 21.15 | 21.20 | 20.80 | 0.12% | 11,513 |
| Sep 6, 2024 | 21.25 | 21.25 | 21.12 | 21.17 | 20.77 | -0.19% | 2,864 |
| Sep 5, 2024 | 21.21 | 21.23 | 21.18 | 21.21 | 20.81 | 0.07% | 3,883 |
| Sep 4, 2024 | 21.13 | 21.22 | 21.13 | 21.20 | 20.80 | 0.12% | 6,155 |
| Sep 3, 2024 | 21.23 | 21.27 | 21.15 | 21.17 | 20.77 | -0.80% | 13,098 |
| Aug 30, 2024 | 21.34 | 21.34 | 21.30 | 21.34 | 20.85 | 0.26% | 2,364 |
| Aug 29, 2024 | 21.29 | 21.29 | 21.25 | 21.29 | 20.79 | -0.08% | 1,173 |
| Aug 28, 2024 | 21.30 | 21.32 | 21.28 | 21.30 | 20.81 | -0.27% | 1,530 |
| Aug 27, 2024 | 21.41 | 21.41 | 21.36 | 21.36 | 20.86 | -0.17% | 1,393 |
| Aug 26, 2024 | 21.37 | 21.43 | 21.37 | 21.40 | 20.90 | -0.07% | 2,863 |