Quantcast

VanEck Vectors International High Yield Bond Historical Stock Prices

(ETF)
IHY 
$24.16
*  
0.0449
0.19%
Get IHY Alerts
*Delayed - data as of Oct. 17, 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 17-JUL-2018 TO 17-OCT-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 24.14 24.19 24.13 24.16 8,722
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
08/10/2018 24.19 24.19 24.122 24.15 11,677
08/09/2018 24.36 24.3815 24.34 24.35 4,641
08/08/2018 24.37 24.38 24.35 24.37 10,472
08/07/2018 24.41 24.44 24.35 24.39 13,071
08/06/2018 24.4 24.41 24.35 24.35 28,096
08/03/2018 24.36 24.46 24.36 24.42 13,939
08/02/2018 24.44 24.46 24.4226 24.46 3,792
08/01/2018 24.59 24.62 24.42 24.49 75,888
07/31/2018 24.75 24.78 24.72 24.72 9,669
07/30/2018 24.7 24.7404 24.69 24.74 13,493
07/27/2018 24.68 24.7 24.64 24.64 19,541
07/26/2018 24.66 24.71 24.6472 24.68 18,246
07/25/2018 24.68 24.73 24.622 24.73 30,304
07/24/2018 24.61 24.65 24.57 24.63 17,915
07/23/2018 24.57 24.61 24.551 24.6 6,505
07/20/2018 24.56 24.61 24.56 24.58 10,397
07/19/2018 24.45 24.51 24.3 24.5 15,039
07/18/2018 24.47 24.53 24.46 24.52 8,263
07/17/2018 24.51 24.54 24.5 24.53 7,651
*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