VanEck International High Yield Bond ETF (IHY)

NYSEARCA: IHY · Real-Time Price · USD

20.65

+0.11 (0.51%)

At close: Dec 20, 2024, 3:52 PM

20.66

+0.01 (0.03%)

After-hours: Dec 20, 2024, 8:00 PM EST

IHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.59	20.70	20.59	20.66	20.66	0.55%	61,332
Dec 19, 2024	20.60	20.60	20.52	20.55	20.55	-0.07%	1,851
Dec 18, 2024	20.83	20.83	20.56	20.56	20.56	-1.15%	8,426
Dec 17, 2024	20.80	20.82	20.77	20.80	20.80	-0.14%	3,118
Dec 16, 2024	20.82	20.83	20.82	20.83	20.83	0.12%	475
Dec 13, 2024	20.81	20.81	20.81	20.81	20.81	-0.04%	336
Dec 12, 2024	20.83	20.86	20.82	20.82	20.82	-0.24%	3,625
Dec 11, 2024	20.86	20.91	20.84	20.87	20.87	0.05%	3,991
Dec 10, 2024	20.89	20.89	20.86	20.86	20.86	-0.12%	8,003
Dec 9, 2024	20.92	20.92	20.87	20.88	20.88	-0.07%	4,933
Dec 6, 2024	20.92	20.94	20.88	20.90	20.90	0.02%	4,882
Dec 5, 2024	20.85	20.93	20.85	20.89	20.89	0.34%	1,628
Dec 4, 2024	20.85	20.85	20.82	20.82	20.82	0.08%	2,161
Dec 3, 2024	20.75	20.82	20.75	20.80	20.80	0.05%	5,056
Dec 2, 2024	20.88	20.88	20.79	20.79	20.79	-0.60%	3,168
Nov 29, 2024	20.89	20.92	20.89	20.92	20.82	0.14%	411
Nov 27, 2024	20.88	20.89	20.87	20.89	20.79	0.51%	1,950
Nov 26, 2024	20.82	20.82	20.77	20.79	20.69	-0.13%	2,843
Nov 25, 2024	20.80	20.85	20.76	20.81	20.71	0.52%	3,590
Nov 22, 2024	20.70	20.75	20.70	20.71	20.61	-0.26%	646
Nov 21, 2024	20.76	20.78	20.74	20.76	20.66	-0.14%	5,584
Nov 20, 2024	20.83	20.85	20.76	20.79	20.69	-0.41%	1,927
Nov 19, 2024	20.82	20.91	20.82	20.88	20.77	0.26%	1,805
Nov 18, 2024	20.82	20.86	20.78	20.82	20.72	0.14%	154,977
Nov 15, 2024	20.79	20.82	20.75	20.79	20.69	-0.02%	1,438
Nov 14, 2024	20.82	20.85	20.76	20.80	20.69	-0.22%	4,266
Nov 13, 2024	20.86	20.86	20.75	20.84	20.74	-0.39%	5,404
Nov 12, 2024	20.90	20.93	20.86	20.92	20.82	-0.18%	2,317
Nov 11, 2024	20.99	21.04	20.96	20.96	20.86	-0.66%	24,725
Nov 8, 2024	21.13	21.13	21.03	21.10	21.00	0.09%	18,358
Nov 7, 2024	21.01	21.08	21.00	21.08	20.98	0.57%	75,011
Nov 6, 2024	20.95	20.97	20.89	20.96	20.86	-0.50%	1,861
Nov 5, 2024	21.09	21.09	21.03	21.07	20.96	0.26%	1,758
Nov 4, 2024	21.04	21.05	20.98	21.01	20.91	0.19%	19,326
Nov 1, 2024	21.08	21.11	20.93	20.97	20.87	-0.73%	7,402
Oct 31, 2024	21.11	21.14	21.05	21.13	20.92	-0.12%	22,400
Oct 30, 2024	21.11	21.17	21.11	21.15	20.95	0.07%	960
Oct 29, 2024	21.13	21.14	21.10	21.14	20.93	-0.02%	3,320
Oct 28, 2024	21.11	21.14	21.11	21.14	20.94	0.24%	2,483
Oct 25, 2024	21.13	21.16	21.05	21.09	20.89	-0.09%	2,745
Oct 24, 2024	21.08	21.11	21.07	21.11	20.91	0.31%	50,449
Oct 23, 2024	21.09	21.09	21.01	21.05	20.85	-0.42%	4,136
Oct 22, 2024	21.15	21.18	21.07	21.13	20.93	-0.08%	4,975
Oct 21, 2024	21.18	21.18	21.13	21.15	20.95	-0.46%	2,866
Oct 18, 2024	21.25	21.25	21.21	21.25	21.05	0.25%	953
Oct 17, 2024	21.20	21.26	21.16	21.20	20.99	-0.12%	5,983
Oct 16, 2024	21.22	21.26	21.20	21.22	21.02	-0.05%	3,260
Oct 15, 2024	21.24	21.26	21.20	21.23	21.03	-0.04%	2,813
Oct 14, 2024	21.25	21.28	21.21	21.24	21.04	-0.12%	3,176
Oct 11, 2024	21.29	21.29	21.23	21.27	21.06	0.31%	2,720
Oct 10, 2024	21.23	21.26	21.20	21.20	21.00	-0.26%	3,424
Oct 9, 2024	21.28	21.28	21.24	21.26	21.05	-0.16%	1,411
Oct 8, 2024	21.34	21.34	21.29	21.29	21.09	-0.33%	707
Oct 7, 2024	21.30	21.36	21.29	21.36	21.16	-0.23%	2,254
Oct 4, 2024	21.34	21.44	21.32	21.41	21.21	0.23%	16,718
Oct 3, 2024	21.35	21.44	21.33	21.36	21.16	0.05%	6,118
Oct 2, 2024	21.38	21.38	21.32	21.35	21.15	-0.14%	4,057
Oct 1, 2024	21.41	21.52	21.37	21.38	21.18	-1.16%	29,166
Sep 30, 2024	21.59	21.63	21.53	21.63	21.33	0.30%	18,546
Sep 27, 2024	21.61	21.61	21.57	21.57	21.27	0.19%	2,363
Sep 26, 2024	21.52	21.55	21.49	21.53	21.23	0.26%	2,558
Sep 25, 2024	21.54	21.57	21.46	21.47	21.17	-0.19%	2,559
Sep 24, 2024	21.53	21.53	21.51	21.51	21.21	0.23%	291
Sep 23, 2024	21.50	21.50	21.43	21.46	21.16	-0.17%	4,204
Sep 20, 2024	21.49	21.53	21.46	21.50	21.20	0.12%	1,163
Sep 19, 2024	21.47	21.50	21.47	21.47	21.17	0.61%	1,759
Sep 18, 2024	21.33	21.44	21.30	21.34	21.04	-0.05%	6,365
Sep 17, 2024	21.36	21.41	21.34	21.35	21.05	0.01%	6,857
Sep 16, 2024	21.33	21.35	21.30	21.35	21.05	0.30%	1,023
Sep 13, 2024	21.26	21.29	21.26	21.29	20.99	0.21%	310
Sep 12, 2024	21.15	21.26	21.15	21.24	20.95	0.27%	2,448
Sep 11, 2024	21.12	21.20	21.12	21.18	20.89	-0.08%	3,568
Sep 10, 2024	21.16	21.24	21.14	21.20	20.91	0.02%	9,981
Sep 9, 2024	21.17	21.24	21.15	21.20	20.90	0.12%	11,513
Sep 6, 2024	21.25	21.25	21.12	21.17	20.88	-0.19%	2,864
Sep 5, 2024	21.21	21.23	21.18	21.21	20.92	0.07%	3,883
Sep 4, 2024	21.13	21.22	21.13	21.20	20.90	0.12%	6,155
Sep 3, 2024	21.23	21.27	21.15	21.17	20.88	-0.80%	13,098
Aug 30, 2024	21.34	21.34	21.30	21.34	20.95	0.26%	2,364
Aug 29, 2024	21.29	21.29	21.25	21.29	20.89	-0.08%	1,173
Aug 28, 2024	21.30	21.32	21.28	21.30	20.91	-0.27%	1,530
Aug 27, 2024	21.41	21.41	21.36	21.36	20.97	-0.17%	1,393
Aug 26, 2024	21.37	21.43	21.37	21.40	21.00	-0.07%	2,863
Aug 23, 2024	21.25	21.43	21.18	21.41	21.02	0.78%	30,688
Aug 22, 2024	21.31	21.31	21.24	21.25	20.86	-0.35%	30,346
Aug 21, 2024	21.26	21.37	21.26	21.32	20.93	0.19%	4,765
Aug 20, 2024	21.22	21.28	21.19	21.28	20.89	0.28%	8,135
Aug 19, 2024	21.13	21.27	21.13	21.22	20.83	0.20%	2,034
Aug 16, 2024	21.07	21.22	21.07	21.18	20.79	0.68%	16,760
Aug 15, 2024	21.01	21.09	21.01	21.04	20.65	-0.05%	7,272
Aug 14, 2024	21.04	21.08	21.01	21.05	20.66	0.20%	2,454
Aug 13, 2024	20.96	21.02	20.91	21.00	20.62	0.47%	1,507
Aug 12, 2024	20.90	20.96	20.87	20.91	20.52	0.20%	5,252
Aug 9, 2024	20.90	20.90	20.85	20.86	20.48	0.35%	737
Aug 8, 2024	20.80	20.83	20.79	20.79	20.41	0.34%	2,543
Aug 7, 2024	20.83	20.83	20.72	20.72	20.34	-0.34%	5,775
Aug 6, 2024	20.76	20.79	20.75	20.79	20.41	0.16%	2,902
Aug 5, 2024	20.73	20.82	20.73	20.76	20.38	-0.47%	2,678
Aug 2, 2024	20.84	20.88	20.82	20.86	20.47	0.46%	8,020
Aug 1, 2024	20.72	20.77	20.71	20.76	20.38	-0.56%	25,195