VanEck International High Yield Bond ETF (IHY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.192122958694 | 20.82 | 20.9203 | 20.75 | 2063 | 20.81849903 | SP |
| 4 | -0.28 | -1.32953466287 | 21.06 | 21.13 | 20.695 | 16386 | 20.91159986 | SP |
| 12 | -0.38 | -1.79584120983 | 21.16 | 21.63 | 20.695 | 9366 | 21.05171947 | SP |
| 26 | 0.2 | 0.971817298348 | 20.58 | 21.63 | 20.41 | 8436 | 20.93539278 | SP |
| 52 | 0.68 | 3.38308457711 | 20.1 | 21.63 | 20.1 | 11293 | 20.69206111 | SP |
| 156 | -3.15 | -13.1633932303 | 23.93 | 24.17 | 17.6 | 20905 | 20.39318613 | SP |
| 260 | -3.94 | -15.9385113269 | 24.72 | 26.13 | 17.6 | 26244 | 22.54532349 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 20.7939 | -0.13 | -0.60 | 20.88 | 20.88 | 20.76 | 3163 |
| 1732917840 | 20.9203 | 0.03 | 0.15 | 20.9 | 20.9203 | 20.89 | 411 |
| 1732750200 | 20.89 | 0.11 | 0.51 | 20.88 | 20.89 | 20.84 | 1835 |
| 1732663800 | 20.785 | -0.03 | -0.13 | 20.82 | 20.82 | 20.77 | 2843 |
| 1732577400 | 20.8122 | 0.11 | 0.52 | 20.8 | 20.85 | 20.76 | 3518 |
| 1732318200 | 20.705 | -0.06 | -0.26 | 20.72 | 20.75 | 20.695 | 644 |
| 1732231800 | 20.76 | -0.03 | -0.14 | 20.8 | 20.8 | 20.74 | 5560 |
| 1732145400 | 20.79 | -0.08 | -0.41 | 20.81 | 20.848 | 20.76 | 1926 |
| 1732059000 | 20.8746 | 0.05 | 0.26 | 20.82 | 20.91 | 20.82 | 1776 |
| 1731972600 | 20.82 | 0.03 | 0.14 | 20.8 | 20.86 | 20.78 | 154977 |
| 1731713400 | 20.79 | -0 | -0.02 | 20.76 | 20.8154 | 20.75 | 1438 |
| 1731627000 | 20.7949 | -0.05 | -0.22 | 20.87 | 20.87 | 20.76 | 4232 |
| 1731540600 | 20.8404 | -0.08 | -0.39 | 20.86 | 20.86 | 20.75 | 5404 |
| 1731454200 | 20.922 | -0.04 | -0.18 | 20.93 | 20.93 | 20.86 | 2317 |
| 1731367800 | 20.96 | -0.14 | -0.66 | 20.99 | 21.1 | 20.96 | 24513 |
| 1731108600 | 21.1 | 0.02 | 0.09 | 21.13 | 21.13 | 21.03 | 18332 |
| 1731022200 | 21.08 | 0.12 | 0.57 | 21.01 | 21.08 | 21 | 75011 |
| 1730935800 | 20.96 | -0.11 | -0.50 | 20.89 | 20.9706 | 20.89 | 1703 |
| 1730849400 | 21.065 | 0.05 | 0.26 | 21.06 | 21.1 | 21.03 | 1725 |
| 1730763000 | 21.01 | 0.04 | 0.19 | 21.06 | 21.06 | 20.98 | 19299 |
| 1730500200 | 20.97 | -0.16 | -0.73 | 21.08 | 21.11 | 20.925 | 7168 |
| 1730413800 | 21.125 | -0.03 | -0.12 | 21.15 | 21.15 | 21.05 | 22388 |
| 1730327400 | 21.15 | 0.01 | 0.07 | 21.164 | 21.1737 | 21.13 | 828 |
| 1730241000 | 21.135 | -0.01 | -0.02 | 21.09 | 21.135 | 21.09 | 3304 |
| 1730154600 | 21.14 | 0.05 | 0.24 | 21.11 | 21.1435 | 21.11 | 2481 |
| 1729895400 | 21.09 | -0.02 | -0.10 | 21.13 | 21.1592 | 21.0507 | 2745 |
| 1729809000 | 21.1104 | 0.07 | 0.31 | 21.08 | 21.1104 | 21.07 | 50420 |
| 1729722600 | 21.045 | -0.09 | -0.42 | 21.09 | 21.09 | 21.01 | 4130 |
| 1729636200 | 21.1332 | -0.02 | -0.08 | 21.15 | 21.18 | 21.07 | 4975 |
| 1729549800 | 21.15 | -0.1 | -0.46 | 21.23 | 21.23 | 21.11 | 2866 |
| 1729290600 | 21.2473 | 0.05 | 0.25 | 21.26 | 21.26 | 21.21 | 953 |
| 1729204200 | 21.195 | -0.03 | -0.12 | 21.2 | 21.26 | 21.16 | 5983 |
| 1729117800 | 21.22 | -0.01 | -0.05 | 21.25 | 21.2599 | 21.2 | 3260 |
| 1729031400 | 21.231 | -0.01 | -0.04 | 21.28 | 21.3 | 21.2 | 2813 |
| 1728945000 | 21.24 | -0.03 | -0.12 | 21.25 | 21.28 | 21.21 | 3176 |
| 1728685800 | 21.265 | 0.07 | 0.31 | 21.24 | 21.285 | 21.231 | 2718 |
| 1728599400 | 21.2 | -0.06 | -0.26 | 21.23 | 21.26 | 21.2 | 3413 |
| 1728513000 | 21.255 | -0.04 | -0.16 | 21.24 | 21.28 | 21.24 | 1411 |
| 1728426600 | 21.29 | -0.07 | -0.33 | 21.34 | 21.34 | 21.29 | 595 |
| 1728340200 | 21.36 | -0.05 | -0.23 | 21.3 | 21.36 | 21.286 | 2199 |
| 1728081000 | 21.41 | 0.05 | 0.23 | 21.34 | 21.44 | 21.32 | 15018 |
| 1727994600 | 21.36 | 0.01 | 0.05 | 21.35 | 21.4379 | 21.3306 | 6110 |
| 1727908200 | 21.35 | -0.03 | -0.14 | 21.38 | 21.38 | 21.3209 | 4057 |
| 1727821800 | 21.38 | -0.25 | -1.16 | 21.41 | 21.45 | 21.37 | 7624 |
| 1727735400 | 21.63 | 0.06 | 0.30 | 21.57 | 21.63 | 21.5302 | 18520 |
| 1727476200 | 21.565 | 0.04 | 0.19 | 21.61 | 21.61 | 21.565 | 2363 |
| 1727389800 | 21.525 | 0.05 | 0.26 | 21.52 | 21.55 | 21.49 | 2558 |
| 1727303400 | 21.47 | -0.04 | -0.19 | 21.54 | 21.569 | 21.46 | 2559 |
| 1727217000 | 21.51 | 0.05 | 0.23 | 21.47 | 21.53 | 21.47 | 291 |
| 1727130600 | 21.46 | -0.04 | -0.17 | 21.5 | 21.5 | 21.4301 | 4204 |
| 1726871400 | 21.4964 | 0.03 | 0.12 | 21.47 | 21.53 | 21.46 | 1163 |
| 1726785000 | 21.47 | 0.13 | 0.61 | 21.45 | 21.5 | 21.45 | 1758 |
| 1726698600 | 21.34 | -0.01 | -0.05 | 21.33 | 21.44 | 21.3 | 3907 |
| 1726612200 | 21.3502 | 0 | 0.01 | 21.36 | 21.4084 | 21.34 | 6845 |
| 1726525800 | 21.3483 | 0.06 | 0.30 | 21.33 | 21.3483 | 21.33 | 876 |
| 1726266600 | 21.285 | 0.05 | 0.21 | 21.27 | 21.33 | 21.26 | 306 |
| 1726180200 | 21.24 | 0.06 | 0.27 | 21.16 | 21.26 | 21.15 | 2436 |
| 1726093800 | 21.1829 | -0.02 | -0.08 | 21.14 | 21.2 | 21.1164 | 3568 |
| 1726007400 | 21.2 | 0 | 0.02 | 21.16 | 21.24 | 21.14 | 9965 |
| 1725921000 | 21.195 | 0.02 | 0.12 | 21.17 | 21.24 | 21.15 | 11513 |
| 1725661800 | 21.17 | -0.04 | -0.19 | 21.233 | 21.233 | 21.121 | 2632 |
| 1725575400 | 21.21 | 0.02 | 0.07 | 21.23 | 21.23 | 21.18 | 1487 |
| 1725489000 | 21.195 | 0.02 | 0.12 | 21.13 | 21.2147 | 21.13 | 6155 |
| 1725402600 | 21.17 | -0.17 | -0.80 | 21.23 | 21.27 | 21.15 | 13056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
