VanEck International High Yield Bond ETF (IHY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0474833808167 | 21.06 | 21.2 | 20.96 | 16049 | 21.07316885 | SP |
| 4 | 0.12 | 0.573339703774 | 20.93 | 21.22 | 20.85 | 16083 | 21.0727071 | SP |
| 12 | 0.47 | 2.28377065112 | 20.58 | 21.22 | 20.3 | 13493 | 20.84923493 | SP |
| 26 | -0.45 | -2.09302325581 | 21.5 | 21.63 | 20.3 | 11324 | 20.90853281 | SP |
| 52 | 0.26 | 1.2506012506 | 20.79 | 21.63 | 20.16 | 9042 | 20.82043762 | SP |
| 156 | -0.83 | -3.79341864717 | 21.88 | 22.21 | 17.6 | 19572 | 20.05727665 | SP |
| 260 | 1.69 | 8.72933884298 | 19.36 | 26.13 | 17.6 | 25176 | 22.36848766 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 21.05 | -0.01 | -0.07 | 21.11 | 21.11 | 20.96 | 64365 |
| 1742509800 | 21.064 | -0.09 | -0.41 | 21.13 | 21.13 | 21.06 | 5976 |
| 1742423400 | 21.15 | -0.05 | -0.23 | 21.13 | 21.1794 | 21.07 | 2460 |
| 1742337000 | 21.198 | 0.14 | 0.66 | 21.13 | 21.2 | 21.1 | 6422 |
| 1742250600 | 21.06 | 0.02 | 0.09 | 21.11 | 21.13 | 21.035 | 61385 |
| 1741991400 | 21.0413 | 0.02 | 0.10 | 21.06 | 21.06 | 21.02 | 4001 |
| 1741905000 | 21.02 | -0.08 | -0.36 | 21.16 | 21.16 | 20.99 | 6688 |
| 1741818600 | 21.0951 | -0.04 | -0.21 | 21.0701 | 21.13 | 21.05 | 70490 |
| 1741732200 | 21.14 | 0.04 | 0.19 | 21.14 | 21.16 | 21.1 | 5490 |
| 1741645800 | 21.1 | -0.05 | -0.24 | 21.14 | 21.14 | 21.06 | 85090 |
| 1741390200 | 21.1499 | 0.1 | 0.45 | 21.19 | 21.22 | 21.12 | 6854 |
| 1741303800 | 21.0542 | -0.12 | -0.56 | 21.22 | 21.22 | 21.0542 | 4429 |
| 1741217400 | 21.1725 | 0.12 | 0.58 | 21.1 | 21.22 | 21.0926 | 8953 |
| 1741131000 | 21.05 | 0.16 | 0.76 | 20.98 | 21.06 | 20.89 | 26380 |
| 1741044600 | 20.8918 | 0 | 0.02 | 20.97 | 20.98 | 20.8829 | 5372 |
| 1740785400 | 20.8876 | 0.02 | 0.09 | 20.9 | 20.9 | 20.8689 | 2325 |
| 1740699000 | 20.8681 | -0.09 | -0.41 | 20.93 | 20.94 | 20.85 | 9097 |
| 1740612600 | 20.955 | -0.02 | -0.10 | 20.98 | 21 | 20.9392 | 3602 |
| 1740526200 | 20.975 | 0.08 | 0.39 | 21 | 21.07 | 20.96 | 2385 |
| 1740439800 | 20.8942 | 0.01 | 0.04 | 20.91 | 20.91 | 20.8801 | 2730 |
| 1740180600 | 20.885 | -0.21 | -0.97 | 20.93 | 20.96 | 20.885 | 1537 |
| 1740094200 | 21.09 | 0.23 | 1.08 | 20.87 | 21.09 | 20.87 | 38764 |
| 1740007800 | 20.865 | -0.09 | -0.41 | 20.9 | 20.9 | 20.83 | 1705 |
| 1739921400 | 20.95 | -0.02 | -0.10 | 21.03 | 21.03 | 20.92 | 5751 |
| 1739575800 | 20.97 | 0.06 | 0.31 | 20.95 | 21 | 20.9466 | 10871 |
| 1739489400 | 20.905 | 0.14 | 0.67 | 20.77 | 20.92 | 20.77 | 41677 |
| 1739403000 | 20.7651 | 0.03 | 0.14 | 20.7 | 20.83 | 20.7 | 5858 |
| 1739316600 | 20.7367 | 0.03 | 0.15 | 20.71 | 20.74 | 20.7032 | 889 |
| 1739230200 | 20.705 | 0 | 0.02 | 20.71 | 20.7399 | 20.57 | 7464 |
| 1738971000 | 20.7007 | -0.09 | -0.43 | 20.76 | 20.76 | 20.66 | 6315 |
| 1738884600 | 20.79 | 0.02 | 0.09 | 20.8 | 20.83 | 20.75 | 4198 |
| 1738798200 | 20.7704 | 0 | 0.00 | 20.76 | 20.7704 | 20.75 | 20445 |
| 1738711800 | 20.77 | 0.25 | 1.21 | 20.72 | 20.77 | 20.67 | 2239 |
| 1738625400 | 20.5218 | -0.24 | -1.15 | 20.56 | 20.64 | 20.5 | 11425 |
| 1738366200 | 20.76 | -0.01 | -0.06 | 20.78 | 20.84 | 20.73 | 3845 |
| 1738279800 | 20.7731 | -0.01 | -0.03 | 20.81 | 20.8599 | 20.7 | 2385 |
| 1738193400 | 20.78 | 0 | 0.02 | 20.79 | 20.79 | 20.78 | 1043 |
| 1738107000 | 20.7752 | -0.05 | -0.24 | 20.83 | 20.83 | 20.75 | 3445 |
| 1738020600 | 20.8251 | -0.02 | -0.12 | 20.86 | 20.94 | 20.79 | 3769 |
| 1737761400 | 20.85 | 0.13 | 0.65 | 20.79 | 20.85 | 20.77 | 1555 |
| 1737675000 | 20.7154 | 0 | 0.00 | 20.7154 | 20.7154 | 20.7154 | 0 |
| 1737588600 | 20.7154 | 0.01 | 0.07 | 20.74 | 20.78 | 20.69 | 4568 |
| 1737502200 | 20.701 | 0.14 | 0.69 | 20.705 | 20.77 | 20.69 | 5309 |
| 1737156600 | 20.56 | -0 | -0.02 | 20.57 | 20.602 | 20.54 | 62205 |
| 1737070200 | 20.5646 | 0.01 | 0.07 | 20.54 | 20.5646 | 20.52 | 406 |
| 1736983800 | 20.55 | 0.12 | 0.60 | 20.57 | 20.58 | 20.54 | 769 |
| 1736897400 | 20.4283 | 0.06 | 0.32 | 20.38 | 20.44 | 20.38 | 61599 |
| 1736811000 | 20.3639 | -0.03 | -0.15 | 20.38 | 20.38 | 20.3 | 1603 |
| 1736551800 | 20.395 | -0.13 | -0.64 | 20.39 | 20.46 | 20.39 | 6618 |
| 1736379000 | 20.5261 | -0.04 | -0.21 | 20.53 | 20.56 | 20.4801 | 1183 |
| 1736292600 | 20.57 | -0.03 | -0.16 | 20.66 | 20.66 | 20.57 | 894 |
| 1736206200 | 20.6023 | 0.11 | 0.52 | 20.43 | 20.61 | 20.43 | 89835 |
| 1735947000 | 20.495 | 0.05 | 0.27 | 20.52 | 20.52 | 20.4828 | 954 |
| 1735860600 | 20.44 | -0.04 | -0.20 | 20.48 | 20.48 | 20.44 | 1490 |
| 1735687800 | 20.48 | -0.08 | -0.37 | 20.54 | 20.54 | 20.44 | 2291 |
| 1735601400 | 20.5564 | -0 | -0.02 | 20.54 | 20.6 | 20.5 | 5183 |
| 1735342200 | 20.56 | -0.1 | -0.48 | 20.58 | 20.6 | 20.5434 | 1922 |
| 1735255800 | 20.66 | 0 | 0.00 | 20.64 | 20.66 | 20.64 | 580 |
| 1735077840 | 20.66 | 0.03 | 0.15 | 20.63 | 20.66 | 20.625 | 941 |
| 1734996600 | 20.63 | -0.03 | -0.13 | 20.64 | 20.655 | 20.56 | 6469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
