Quantcast

VanEck Vectors International High Yield Bond Historical Stock Prices

(ETF)
IHY 
$23.62
*  
0.22
0.92%
Get IHY Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading IHY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.83 23.87 23.52 23.62 352,386
01/16/2019 23.87 23.87 23.52 23.62 352,386
01/15/2019 23.76 23.84 23.74 23.84 21,489
01/14/2019 23.75 23.8099 23.73 23.74 27,689
01/11/2019 23.75 23.7899 23.74 23.74 24,871
01/10/2019 23.79 23.8 23.735 23.7695 7,283
01/09/2019 23.71 23.88 23.71 23.88 46,231
01/08/2019 23.58 23.65 23.58 23.65 27,393
01/07/2019 23.5 23.6 23.49 23.55 18,389
01/04/2019 23.33 23.42 23.33 23.4 29,672
01/03/2019 23.3 23.3376 23.27 23.3 25,388
01/02/2019 23.32 23.39 23.32 23.39 15,116
12/31/2018 23.42 23.47 23.39 23.405 37,391
12/28/2018 23.4 23.45 23.37 23.39 36,158
12/27/2018 23.3 23.4099 23.3 23.35 49,503
12/26/2018 23.37 23.4099 23.35 23.38 12,034
12/24/2018 23.43 23.445 23.3 23.3 5,841
12/21/2018 23.42 23.45 23.332 23.41 33,620
12/20/2018 23.51 23.53 23.395 23.42 72,878
12/19/2018 23.49 23.66 23.4237 23.48 727,702
12/18/2018 23.44 23.46 23.42 23.46 17,138
12/17/2018 23.43 23.43 23.4 23.4 11,867
12/14/2018 23.43 23.44 23.3801 23.41 10,900
12/13/2018 23.45 23.48 23.42 23.45 13,125
12/12/2018 23.37 23.43 23.37 23.39 19,560
12/11/2018 23.34 23.38 23.25 23.3 36,143
12/10/2018 23.34 23.3655 23.27 23.36 20,350
12/07/2018 23.41 23.44 23.35 23.35 40,857
12/06/2018 23.36 23.43 23.345 23.37 21,378
12/04/2018 23.46 23.46 23.37 23.41 10,863
12/03/2018 23.48 23.5041 23.45 23.4599 13,947
11/30/2018 23.5 23.5 23.42 23.422 5,403
11/29/2018 23.48 23.5167 23.46 23.47 11,588
11/28/2018 23.38 23.47 23.34 23.47 102,832
11/27/2018 23.39 23.44 23.37 23.4072 11,436
11/26/2018 23.52 23.53 23.44 23.45 59,068
11/23/2018 23.46 23.49 23.4206 23.4215 12,810
11/21/2018 23.53 23.54 23.48 23.53 21,762
11/20/2018 23.47 23.47 23.39 23.4499 11,816
11/19/2018 23.57 23.5899 23.48 23.53 150,776
11/16/2018 23.6 23.64 23.59 23.6 17,799
11/15/2018 23.56 23.63 23.56 23.61 7,764
11/14/2018 23.67 23.71 23.63 23.66 6,959
11/13/2018 23.68 23.7489 23.68 23.7 7,615
11/12/2018 23.74 23.7999 23.69 23.69 8,031
11/09/2018 23.89 23.8999 23.82 23.868 6,989
11/08/2018 23.95 24.0093 23.92 23.93 17,939
11/07/2018 24.03 24.05 23.742 23.93 181,269
11/06/2018 23.91 23.97 23.9 23.97 12,996
11/05/2018 23.85 23.9199 23.85 23.88 14,107
11/02/2018 23.9 23.9499 23.8 23.81 27,846
11/01/2018 23.77 23.87 23.75 23.87 35,519
10/31/2018 23.78 23.84 23.7701 23.84 24,703
10/30/2018 23.8 23.86 23.79 23.8 6,597
10/29/2018 23.85 23.89 23.79 23.79 18,719
10/26/2018 23.8 23.9 23.79 23.84 13,098
10/25/2018 23.87 23.92 23.82 23.82 33,140
10/24/2018 23.94 23.96 23.87 23.9099 7,622
10/23/2018 23.97 24.04 23.97 24.0104 7,474
10/22/2018 24.04 24.0719 23.99 24.03 30,920
10/19/2018 24.02 24.1099 24.02 24.04 14,380
10/18/2018 24.14 24.14 24.01 24.01 32,302
10/17/2018 24.19 24.19 24.13 24.16 8,722
10/16/2018 24.225 24.245 24.18 24.2049 5,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IHY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio