U.S. markets open in 6 hours 1 minute

VanEck Vectors International High Yield Bond ETF (IHY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.21-0.03 (-0.10%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202125.2225.2225.1725.2125.216,100
Sep 23, 202125.2825.3125.2025.2425.247,700
Sep 22, 202125.2625.2925.1825.2125.217,700
Sep 21, 202125.1725.2325.1525.1625.163,100
Sep 20, 202125.1725.2125.0925.1625.1653,200
Sep 17, 202125.3725.3725.2625.2825.284,000
Sep 16, 202125.4225.4225.3425.3425.3432,000
Sep 15, 202125.5125.5125.4825.4825.4810,600
Sep 14, 202125.5325.5325.4525.5025.50127,400
Sep 13, 202125.4025.4825.3925.4525.4512,100
Sep 10, 202125.4625.4825.4025.4425.4456,500
Sep 09, 202125.3825.4625.3825.4325.433,900
Sep 08, 202125.4425.4425.3625.4325.4367,300
Sep 07, 202125.4025.4525.4025.4325.4334,500
Sep 03, 202125.4625.4825.4325.4625.4611,600
Sep 02, 202125.4825.5425.4225.5025.5054,200
Sep 01, 202125.4825.4925.4525.4625.464,400
Sep 01, 20210.095 Dividend
Aug 31, 202125.4925.5725.4925.5725.4851,800
Aug 30, 202125.5025.5525.4525.5425.4538,700
Aug 27, 202125.4425.5325.4425.5025.414,000
Aug 26, 202125.4725.4725.3725.3825.2959,500
Aug 25, 202125.3825.4525.3825.4425.3513,800
Aug 24, 202125.3225.4425.3225.4025.318,400
Aug 23, 202125.3025.4025.3025.3725.286,200
Aug 20, 202125.3625.3625.2725.3225.239,500
Aug 19, 202125.3225.3425.2625.3225.232,700
Aug 18, 202125.4125.4125.2925.3025.2127,800
Aug 17, 202125.3625.3925.3225.3625.278,600
Aug 16, 202125.4625.5225.4225.4625.37143,600
Aug 13, 202125.4325.5425.4325.5325.444,600
Aug 12, 202125.4725.4725.3925.4225.3361,900
Aug 11, 202125.4425.4625.3325.4625.3768,700
Aug 10, 202125.3625.3625.3325.3425.2557,100
Aug 09, 202125.3525.4025.3425.3625.2772,700
Aug 06, 202125.4725.4825.3625.3725.288,900
Aug 05, 202125.5025.5325.5025.5225.436,800
Aug 04, 202125.5925.5925.4325.4925.4014,400
Aug 03, 202125.5525.5525.4525.4925.40213,100
Aug 02, 202125.5125.5225.3925.4425.355,200
Aug 02, 20210.094 Dividend
Jul 30, 202125.5925.5925.4925.5325.345,600
Jul 29, 202125.5325.6125.5025.5225.3311,000
Jul 28, 202125.4825.5325.4325.5325.3422,100
Jul 27, 202125.5625.5625.5125.5325.3412,700
Jul 26, 202125.6225.6225.5425.5925.4069,900
Jul 23, 202125.4725.6025.4725.5925.4019,900
Jul 22, 202125.5525.5925.5025.5025.3116,600
Jul 21, 202125.5125.5825.4925.5425.3585,100
Jul 20, 202125.4525.5625.4525.5025.318,600
Jul 19, 202125.6125.6125.4725.5225.3335,400
Jul 16, 202125.6925.6925.5725.6225.4310,300
Jul 15, 202125.6825.6825.5925.5925.4062,900
Jul 14, 202125.6125.6425.5925.5925.408,100
Jul 13, 202125.6225.6525.5825.5825.395,400
Jul 12, 202125.7225.7225.6125.6225.4347,700
Jul 09, 202125.6225.7025.6025.6325.4414,900
Jul 08, 202125.6425.6525.5525.6525.4615,500
Jul 07, 202125.6325.6625.5525.5725.387,900
Jul 06, 202125.6125.6325.5225.5625.379,100
Jul 02, 202125.6825.6825.5825.6425.4513,600
Jul 01, 202125.6925.6925.5825.6225.4364,200
Jul 01, 20210.084 Dividend
Jun 30, 202125.7025.7825.6625.7825.5171,900
Jun 29, 202125.7625.8325.7125.7925.52461,800
Jun 28, 202125.8125.8125.7325.7925.5219,900
Jun 25, 202125.8725.8725.7425.7525.4846,900
Jun 24, 202125.8425.8425.7525.8025.5315,500
Jun 23, 202125.7425.8325.7425.8025.5319,800
Jun 22, 202125.7825.8425.6925.8125.547,800
Jun 21, 202125.7825.7925.7225.7625.4910,100
Jun 18, 202125.7825.7825.6525.7125.446,400
Jun 17, 202125.7925.8525.7125.7125.4445,900
Jun 16, 202125.9326.0325.8025.8025.5315,400
Jun 15, 202126.0126.0125.8925.9425.6610,100
Jun 14, 202126.0326.0425.8225.9225.6430,300
Jun 11, 202126.0326.0525.9826.0025.728,300
Jun 10, 202125.9626.0825.9626.0025.7218,600
Jun 09, 202126.0026.1025.9626.0525.776,700
Jun 08, 202126.0526.0525.9526.0425.7610,500
Jun 07, 202126.0126.0425.9426.0325.7520,300
Jun 04, 202125.9125.9625.9125.9225.644,900
Jun 03, 202125.9925.9925.8325.8325.5621,200
Jun 02, 202125.9326.0225.9325.9825.707,900
Jun 01, 202126.0026.0625.9225.9225.6423,600
Jun 01, 20210.095 Dividend
May 28, 202125.9626.0925.9526.0925.723,300
May 27, 202126.0726.0825.9726.0325.667,000
May 26, 202126.0526.1025.9625.9625.5959,200
May 25, 202126.0826.0825.9926.0325.6619,900
May 24, 202126.0426.1325.9225.9725.60105,200
May 21, 202126.0026.0025.9025.9825.6156,400
May 20, 202126.0126.0425.8825.9125.5412,200
May 19, 202125.9625.9925.8325.9025.5350,700
May 18, 202126.0026.0125.8925.9625.597,500
May 17, 202125.9525.9625.8225.8625.4911,600
May 14, 202125.9025.9825.8425.9725.604,900
May 13, 202125.7825.8725.7325.7625.399,200
May 12, 202125.8725.8725.7125.7225.358,500
May 11, 202125.8626.0125.8525.8525.4856,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...