VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
21.79
+0.02 (0.09%)
Nov 21, 2025, 4:00 PM EST - Market closed
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 21.75 | 21.82 | 21.73 | 21.79 | 21.79 | 0.11% | 3,062 |
| Nov 20, 2025 | 21.78 | 21.97 | 21.75 | 21.77 | 21.77 | 0.07% | 12,313 |
| Nov 19, 2025 | 21.80 | 21.88 | 21.75 | 21.75 | 21.75 | -0.40% | 32,423 |
| Nov 18, 2025 | 21.66 | 21.85 | 21.66 | 21.84 | 21.84 | 0.13% | 70,844 |
| Nov 17, 2025 | 21.81 | 21.89 | 21.80 | 21.81 | 21.81 | -0.37% | 8,442 |
| Nov 14, 2025 | 21.89 | 21.89 | 21.84 | 21.89 | 21.89 | - | 3,916 |
| Nov 13, 2025 | 21.88 | 22.07 | 21.86 | 21.89 | 21.89 | -0.05% | 33,772 |
| Nov 12, 2025 | 21.86 | 22.01 | 21.86 | 21.90 | 21.90 | -0.21% | 68,624 |
| Nov 11, 2025 | 21.90 | 22.00 | 21.90 | 21.95 | 21.95 | 0.40% | 72,294 |
| Nov 10, 2025 | 21.79 | 21.95 | 21.79 | 21.86 | 21.86 | 0.51% | 44,423 |
| Nov 7, 2025 | 21.76 | 21.86 | 21.75 | 21.75 | 21.75 | -0.18% | 10,863 |
| Nov 6, 2025 | 21.74 | 21.88 | 21.73 | 21.79 | 21.79 | 0.30% | 25,925 |
| Nov 5, 2025 | 21.88 | 21.88 | 21.71 | 21.73 | 21.73 | -0.24% | 76,938 |
| Nov 4, 2025 | 21.80 | 21.84 | 21.76 | 21.78 | 21.78 | -0.33% | 6,429 |
| Nov 3, 2025 | 22.00 | 22.00 | 21.80 | 21.85 | 21.85 | -0.61% | 46,970 |
| Oct 31, 2025 | 21.97 | 22.08 | 21.93 | 21.99 | 21.88 | -0.07% | 10,917 |
| Oct 30, 2025 | 21.95 | 22.02 | 21.94 | 22.00 | 21.90 | -0.18% | 10,267 |
| Oct 29, 2025 | 22.13 | 22.15 | 22.04 | 22.04 | 21.94 | -0.38% | 3,399 |
| Oct 28, 2025 | 22.05 | 22.16 | 22.05 | 22.12 | 22.02 | 0.06% | 4,639 |
| Oct 27, 2025 | 22.06 | 22.17 | 22.05 | 22.11 | 22.01 | 0.41% | 4,059 |
| Oct 24, 2025 | 21.97 | 22.12 | 21.97 | 22.02 | 21.92 | 0.32% | 9,638 |
| Oct 23, 2025 | 21.91 | 21.99 | 21.91 | 21.95 | 21.85 | -0.05% | 25,360 |
| Oct 22, 2025 | 22.00 | 22.07 | 21.93 | 21.96 | 21.86 | -0.09% | 9,986 |
| Oct 21, 2025 | 22.04 | 22.11 | 21.95 | 21.98 | 21.88 | -0.09% | 7,799 |
| Oct 20, 2025 | 22.00 | 22.04 | 21.97 | 22.00 | 21.90 | 0.18% | 6,447 |
| Oct 17, 2025 | 21.95 | 22.02 | 21.93 | 21.96 | 21.86 | -0.24% | 12,009 |
| Oct 16, 2025 | 21.92 | 22.03 | 21.92 | 22.01 | 21.91 | 0.32% | 126,219 |
| Oct 15, 2025 | 21.95 | 21.96 | 21.92 | 21.94 | 21.84 | 0.38% | 5,325 |
| Oct 14, 2025 | 21.81 | 21.86 | 21.77 | 21.86 | 21.76 | 0.25% | 5,837 |
| Oct 13, 2025 | 21.82 | 21.84 | 21.77 | 21.81 | 21.70 | 0.08% | 75,449 |
| Oct 10, 2025 | 21.80 | 21.87 | 21.78 | 21.79 | 21.69 | -0.20% | 9,874 |
| Oct 9, 2025 | 21.95 | 21.95 | 21.81 | 21.83 | 21.73 | -0.38% | 17,100 |
| Oct 8, 2025 | 22.00 | 22.00 | 21.90 | 21.91 | 21.81 | -0.32% | 6,162 |
| Oct 7, 2025 | 22.09 | 22.09 | 21.96 | 21.99 | 21.88 | -0.27% | 5,055 |
| Oct 6, 2025 | 22.07 | 22.07 | 22.03 | 22.05 | 21.94 | -0.09% | 12,437 |
| Oct 3, 2025 | 22.04 | 22.11 | 22.04 | 22.07 | 21.96 | 0.14% | 11,134 |
| Oct 2, 2025 | 22.10 | 22.16 | 22.02 | 22.04 | 21.93 | -0.11% | 8,795 |
| Oct 1, 2025 | 21.97 | 22.09 | 21.97 | 22.06 | 21.96 | -0.32% | 106,985 |
| Sep 30, 2025 | 22.15 | 22.23 | 22.13 | 22.13 | 21.93 | -0.18% | 5,437 |
| Sep 29, 2025 | 22.15 | 22.20 | 22.13 | 22.17 | 21.97 | 0.18% | 6,938 |
| Sep 26, 2025 | 22.14 | 22.16 | 22.11 | 22.13 | 21.93 | 0.14% | 20,891 |
| Sep 25, 2025 | 22.14 | 22.15 | 22.08 | 22.10 | 21.90 | -0.58% | 5,717 |
| Sep 24, 2025 | 22.25 | 22.25 | 22.22 | 22.23 | 22.03 | -0.18% | 6,881 |
| Sep 23, 2025 | 22.31 | 22.33 | 22.26 | 22.27 | 22.07 | -0.07% | 11,493 |
| Sep 22, 2025 | 22.29 | 22.32 | 22.25 | 22.29 | 22.08 | 0.20% | 4,686 |
| Sep 19, 2025 | 22.25 | 22.36 | 22.19 | 22.24 | 22.04 | -0.20% | 21,117 |
| Sep 18, 2025 | 22.25 | 22.36 | 22.24 | 22.29 | 22.08 | -0.13% | 9,796 |
| Sep 17, 2025 | 22.30 | 22.43 | 22.27 | 22.32 | 22.11 | -0.04% | 9,477 |
| Sep 16, 2025 | 22.32 | 22.36 | 22.29 | 22.32 | 22.12 | 0.31% | 3,494 |
| Sep 15, 2025 | 22.20 | 22.29 | 22.20 | 22.26 | 22.05 | 0.18% | 9,951 |