VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
22.16
+0.24 (1.09%)
At close: Aug 22, 2025, 4:00 PM
22.16
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.00 | 22.22 | 22.00 | 22.16 | 22.16 | 1.09% | 15,907 |
| Aug 21, 2025 | 21.99 | 22.01 | 21.91 | 21.92 | 21.92 | -0.41% | 7,719 |
| Aug 20, 2025 | 22.01 | 22.04 | 21.99 | 22.01 | 22.01 | -0.18% | 4,729 |
| Aug 19, 2025 | 22.04 | 22.11 | 22.02 | 22.05 | 22.05 | -0.23% | 19,506 |
| Aug 18, 2025 | 22.04 | 22.19 | 22.02 | 22.10 | 22.10 | 0.11% | 11,989 |
| Aug 15, 2025 | 22.07 | 22.22 | 22.07 | 22.08 | 22.08 | 0.09% | 4,822 |
| Aug 14, 2025 | 22.08 | 22.11 | 22.04 | 22.06 | 22.06 | -0.05% | 1,835 |
| Aug 13, 2025 | 22.06 | 22.19 | 21.98 | 22.07 | 22.07 | 0.18% | 10,698 |
| Aug 12, 2025 | 22.00 | 22.05 | 21.95 | 22.03 | 22.03 | 0.14% | 5,922 |
| Aug 11, 2025 | 22.02 | 22.08 | 21.92 | 22.00 | 22.00 | 0.11% | 19,527 |
| Aug 8, 2025 | 22.05 | 22.05 | 21.93 | 21.97 | 21.97 | 0.09% | 15,405 |
| Aug 7, 2025 | 21.97 | 21.97 | 21.91 | 21.95 | 21.95 | -0.20% | 3,622 |
| Aug 6, 2025 | 21.87 | 22.07 | 21.87 | 21.99 | 21.99 | 0.48% | 15,609 |
| Aug 5, 2025 | 22.02 | 22.02 | 21.86 | 21.89 | 21.89 | -0.09% | 4,286 |
| Aug 4, 2025 | 21.99 | 21.99 | 21.84 | 21.91 | 21.91 | 0.22% | 64,798 |
| Aug 1, 2025 | 21.81 | 21.89 | 21.76 | 21.86 | 21.86 | 0.05% | 10,186 |
| Jul 31, 2025 | 21.85 | 21.94 | 21.78 | 21.85 | 21.75 | 0.28% | 12,385 |
| Jul 30, 2025 | 21.85 | 21.93 | 21.79 | 21.79 | 21.69 | -0.68% | 15,064 |
| Jul 29, 2025 | 21.94 | 21.96 | 21.90 | 21.94 | 21.84 | -0.14% | 5,602 |
| Jul 28, 2025 | 22.09 | 22.09 | 21.95 | 21.97 | 21.87 | -0.50% | 4,654 |
| Jul 25, 2025 | 22.05 | 22.10 | 22.00 | 22.08 | 21.98 | -0.05% | 9,214 |
| Jul 24, 2025 | 22.05 | 22.18 | 22.05 | 22.09 | 21.99 | -0.08% | 18,919 |
| Jul 23, 2025 | 22.16 | 22.16 | 22.02 | 22.11 | 22.01 | -0.54% | 8,406 |
| Jul 22, 2025 | 21.98 | 22.25 | 21.94 | 22.23 | 22.13 | 1.14% | 17,456 |
| Jul 21, 2025 | 21.89 | 22.06 | 21.89 | 21.98 | 21.88 | 0.34% | 44,182 |
| Jul 18, 2025 | 21.95 | 21.97 | 21.91 | 21.91 | 21.80 | 0.38% | 6,923 |
| Jul 17, 2025 | 21.80 | 21.92 | 21.78 | 21.82 | 21.72 | -0.27% | 7,605 |
| Jul 16, 2025 | 21.80 | 21.91 | 21.77 | 21.88 | 21.78 | 0.07% | 10,159 |
| Jul 15, 2025 | 22.01 | 22.01 | 21.84 | 21.87 | 21.76 | -0.32% | 11,391 |
| Jul 14, 2025 | 21.99 | 21.99 | 21.86 | 21.94 | 21.83 | 0.07% | 55,466 |
| Jul 11, 2025 | 21.94 | 21.96 | 21.87 | 21.92 | 21.82 | -0.23% | 9,635 |
| Jul 10, 2025 | 21.92 | 22.01 | 21.89 | 21.97 | 21.87 | - | 21,962 |
| Jul 9, 2025 | 21.94 | 22.00 | 21.91 | 21.97 | 21.87 | 0.25% | 11,838 |
| Jul 8, 2025 | 21.89 | 21.96 | 21.88 | 21.92 | 21.81 | -0.07% | 7,186 |
| Jul 7, 2025 | 21.93 | 22.00 | 21.91 | 21.93 | 21.83 | -0.23% | 20,337 |
| Jul 3, 2025 | 21.93 | 22.01 | 21.93 | 21.98 | 21.88 | 0.03% | 5,870 |
| Jul 2, 2025 | 21.97 | 22.00 | 21.82 | 21.97 | 21.87 | -0.10% | 14,256 |
| Jul 1, 2025 | 22.05 | 22.05 | 21.95 | 22.00 | 21.89 | -0.25% | 101,524 |
| Jun 30, 2025 | 22.01 | 22.12 | 21.96 | 22.05 | 21.86 | 0.15% | 47,618 |
| Jun 27, 2025 | 21.96 | 22.02 | 21.96 | 22.02 | 21.83 | 0.03% | 27,368 |
| Jun 26, 2025 | 21.89 | 22.03 | 21.89 | 22.01 | 21.82 | 0.39% | 26,486 |
| Jun 25, 2025 | 21.82 | 21.95 | 21.80 | 21.93 | 21.74 | -0.79% | 13,323 |
| Jun 24, 2025 | 21.77 | 22.10 | 21.77 | 22.10 | 21.91 | 1.35% | 16,677 |
| Jun 23, 2025 | 21.72 | 21.82 | 21.67 | 21.81 | 21.62 | 0.30% | 16,546 |
| Jun 20, 2025 | 21.65 | 21.81 | 21.65 | 21.74 | 21.56 | 0.35% | 10,481 |
| Jun 18, 2025 | 21.71 | 21.73 | 21.64 | 21.67 | 21.48 | 0.05% | 2,023 |
| Jun 17, 2025 | 21.77 | 21.77 | 21.66 | 21.66 | 21.47 | -0.56% | 3,239 |
| Jun 16, 2025 | 21.73 | 21.83 | 21.73 | 21.78 | 21.59 | 0.29% | 7,388 |
| Jun 13, 2025 | 21.71 | 21.74 | 21.67 | 21.71 | 21.53 | -0.38% | 4,554 |
| Jun 12, 2025 | 21.80 | 21.88 | 21.73 | 21.80 | 21.61 | 0.41% | 6,414 |