Quantcast

VanEck Vectors International High Yield Bond Historical Stock Prices

IHY 
$23.7
*  
0.01
0.04%
Get IHY Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading IHY now


Community Rating:
View:    IHY Pre-Market
 
 
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 13-AUG-2018 TO 13-NOV-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.
16:00 N/A 23.7489 23.68 23.70 7,615
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
10/15/2018 24.14 24.1899 24.14 24.1562 7,363
10/12/2018 24.14 24.1999 24.05 24.12 29,744
10/11/2018 24.09 24.17 24.0801 24.09 9,361
10/10/2018 24.11 24.16 24.02 24.0225 57,772
10/09/2018 24.06 24.1474 24.04 24.09 35,851
10/08/2018 24.14 24.17 24.07 24.17 14,079
10/05/2018 24.16 24.17 24.1 24.145 14,386
10/04/2018 24.19 24.19 24.1 24.16 80,339
10/03/2018 24.2119 24.25 24.1599 24.2 7,312
10/02/2018 24.18 24.24 24.18 24.2393 12,228
10/01/2018 24.25 24.3193 24.23 24.29 21,657
09/28/2018 24.35 24.39 24.28 24.385 24,740
09/27/2018 24.36 24.42 24.33 24.4 27,833
09/26/2018 24.39 24.46 24.38 24.45 3,203
09/25/2018 24.43 24.46 24.4 24.44 28,368
09/24/2018 24.41 24.46 24.34 24.42 30,927
09/21/2018 24.35 24.39 24.34 24.35 16,449
09/20/2018 24.33 24.36 24.32 24.35 24,971
09/19/2018 24.21 24.2791 24.205 24.25 16,248
09/18/2018 24.22 24.279 24.12 24.13 103,862
09/17/2018 24.19 24.2 24.19 24.19 10,518
09/14/2018 24.19 24.22 24.08 24.08 60,498
09/13/2018 24.18 24.21 24.12 24.15 44,494
09/12/2018 24.07 24.12 24.04 24.06 27,944
09/11/2018 24.02 24.041 23.93 23.98 449,126
09/10/2018 24.11 24.11 23.945 23.98 120,142
09/07/2018 24.06 24.06 24.0106 24.0418 4,189
09/06/2018 24.06 24.1 24.0201 24.0201 11,352
09/05/2018 24.04 24.07 24 24.05 11,930
09/04/2018 24.05 24.05 23.97 23.98 10,566
08/31/2018 24.23 24.25 24.15 24.16 8,020
08/30/2018 24.23 24.27 24.22 24.2507 11,996
08/29/2018 24.27 24.328 24.258 24.304 12,025
08/28/2018 24.3 24.35 24.25 24.25 8,456
08/27/2018 24.25 24.3 24.23 24.3 8,996
08/24/2018 24.24 24.279 24.17 24.23 27,260
08/23/2018 24.18 24.2199 24.11 24.12 27,747
08/22/2018 24.27 24.27 24.19 24.23 36,999
08/21/2018 24.16 24.28 24.15 24.23 31,021
08/20/2018 24.11 24.11 24.05 24.07 25,372
08/17/2018 24.04 24.13 24.03 24.13 41,109
08/16/2018 24.03 24.05 24.01 24.02 17,120
08/15/2018 23.92 23.98 23.9 23.9466 19,229
08/14/2018 24.02 24.02 23.94 23.98 20,029
08/13/2018 24.08 24.08 23.95 23.95 30,878
*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