Quantcast

VanEck Vectors International High Yield Bond Historical Stock Prices

(ETF)
IHY 
$24.47
*  
0.06
0.24%
Get IHY Alerts
*Delayed - data as of Jul. 18, 2018 10:46 ET  -  Find a broker to begin trading IHY now


Community Rating:
View:    IHY Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

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.
10:46 24.50 24.51 24.46 24.47 5,540
07/17/2018 24.51 24.54 24.5 24.53 7,651
07/16/2018 24.55 24.57 24.52 24.56 11,513
07/13/2018 24.44 24.54 24.44 24.54 6,535
07/12/2018 24.44 24.61 24.44 24.48 28,060
07/11/2018 24.47 24.51 24.41 24.41 7,663
07/10/2018 24.47 24.61 24.461 24.61 76,259
07/09/2018 24.48 24.5 24.39 24.47 563,794
07/06/2018 24.41 24.47 24.4 24.45 12,404
07/05/2018 24.31 24.3537 24.27 24.29 28,119
07/03/2018 24.28 24.33 24.18 24.1803 72,837
07/02/2018 24.25 24.25 24.18 24.21 22,226
06/29/2018 24.37 24.4298 24.31 24.375 28,370
06/28/2018 24.33 24.33 24.21 24.27 27,032
06/27/2018 24.41 24.43 24.328 24.33 14,395
06/26/2018 24.5 24.5 24.44 24.46 8,423
06/25/2018 24.56 24.57 24.51 24.51 16,568
06/22/2018 24.6 24.6 24.53 24.56 18,516
06/21/2018 24.46 24.5199 24.455 24.4639 19,199
06/20/2018 24.54 24.54 24.4852 24.52 6,020
06/19/2018 24.43 24.55 24.41 24.53 69,875
06/18/2018 24.54 24.54 24.49 24.52 13,399
06/15/2018 24.51 24.55 24.51 24.53 6,139
06/14/2018 24.6 24.6 24.53 24.5396 9,314
06/13/2018 24.6 24.64 24.568 24.61 7,147
06/12/2018 24.64 24.648 24.5911 24.61 17,190
06/11/2018 24.62 24.75 24.6 24.73 416,200
06/08/2018 24.61 24.63 24.55 24.61 12,930
06/07/2018 24.65 24.68 24.44 24.61 85,279
06/06/2018 24.6 24.66 24.595 24.66 29,994
06/05/2018 24.52 24.71 24.5101 24.71 298,598
06/04/2018 24.58 24.62 24.51 24.59 443,470
06/01/2018 24.49 24.545 24.455 24.53 49,567
05/31/2018 24.56 24.56 24.53 24.56 19,085
05/30/2018 24.51 24.59 24.4937 24.53 133,459
05/29/2018 24.54 24.54 24.451 24.48 11,044
05/25/2018 24.69 24.69 24.66 24.68 7,348
05/24/2018 24.72 24.77 24.7 24.77 36,289
05/23/2018 24.71 24.73 24.6944 24.71 25,106
05/22/2018 24.76 24.82 24.76 24.8 19,064
05/21/2018 24.77 24.79 24.75 24.79 56,239
05/18/2018 24.78 24.78 24.76 24.77 6,713
05/17/2018 24.78 24.83 24.77 24.83 71,401
05/16/2018 24.85 24.86 24.78 24.78 21,919
05/15/2018 24.87 24.89 24.81 24.81 26,686
05/14/2018 24.98 25 24.95 24.95 34,698
05/11/2018 24.97 25 24.9 24.96 35,434
05/10/2018 24.95 24.97 24.89 24.9 84,626
05/09/2018 24.84 24.84 24.8 24.815 19,626
05/08/2018 24.87 24.87 24.8 24.81 76,669
05/07/2018 24.9 24.9834 24.89 24.915 173,674
05/04/2018 24.88 24.96 24.87 24.96 27,766
05/03/2018 25.03 25.05 24.95 25.005 29,762
05/02/2018 25.03 25.07 24.96 25.03 91,634
05/01/2018 25.09 25.09 24.97 25.04 128,834
04/30/2018 25.13 25.17 25.12 25.1468 61,423
04/27/2018 25.15 25.2 24.93 25.16 47,093
04/26/2018 25.28 25.28 25.21 25.2254 12,228
04/25/2018 25.25 25.25 25.2 25.2145 6,624
04/24/2018 25.36 25.36 25.09 25.27 66,256
04/23/2018 25.4 25.4095 25.35 25.355 22,273
04/20/2018 25.53 25.53 25.43 25.43 28,431
04/19/2018 25.64 25.64 25.53 25.6 20,340
04/18/2018 25.62 25.67 25.61 25.65 48,480
04/17/2018 25.63 25.69 25.61 25.675 31,868
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio