VanEck International High Yield Bond ETF (IHY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1017 | -0.495372625426 | 20.53 | 20.56 | 20.3 | 17751 | 20.42537174 | SP |
| 4 | -0.4017 | -1.92846855497 | 20.83 | 20.83 | 20.3 | 14891 | 20.5611951 | SP |
| 12 | -0.6617 | -3.13750592698 | 21.09 | 21.1737 | 20.3 | 12774 | 20.8116998 | SP |
| 26 | -0.4617 | -2.21014839636 | 20.89 | 21.63 | 20.3 | 8768 | 20.93037827 | SP |
| 52 | -0.3517 | -1.69249278152 | 20.78 | 21.63 | 20.16 | 9841 | 20.7385725 | SP |
| 156 | -3.1317 | -13.2924448217 | 23.56 | 23.72 | 17.6 | 20202 | 20.19317733 | SP |
| 260 | -4.7617 | -18.9031361651 | 25.19 | 26.13 | 17.6 | 26121 | 22.4924805 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.4 | 20.46 | 20.39 | 6746 |
| 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 | 898 |
| 1736206200 | 20.6023 | 0.11 | 0.52 | 20.43 | 20.61 | 20.43 | 89836 |
| 1735947000 | 20.495 | 0.05 | 0.27 | 20.5 | 20.52 | 20.4828 | 962 |
| 1735860600 | 20.44 | -0.04 | -0.20 | 20.48 | 20.48 | 20.44 | 1491 |
| 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 | 5190 |
| 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 | 6470 |
| 1734737400 | 20.6566 | 0.11 | 0.55 | 20.58 | 20.7 | 20.58 | 61332 |
| 1734651000 | 20.5445 | -0.02 | -0.07 | 20.61 | 20.61 | 20.52 | 1851 |
| 1734564600 | 20.5596 | -0.24 | -1.16 | 20.83 | 20.83 | 20.5596 | 8426 |
| 1734478200 | 20.8 | -0.03 | -0.14 | 20.8 | 20.82 | 20.77 | 3118 |
| 1734391800 | 20.83 | 0.02 | 0.12 | 20.82 | 20.83 | 20.77 | 475 |
| 1734132600 | 20.8059 | -0.01 | -0.04 | 20.84 | 20.84 | 20.78 | 336 |
| 1734046200 | 20.815 | -0.05 | -0.24 | 20.85 | 20.86 | 20.815 | 3625 |
| 1733959800 | 20.865 | 0.01 | 0.05 | 20.86 | 20.91 | 20.8401 | 3991 |
| 1733873400 | 20.855 | -0.03 | -0.12 | 20.9 | 20.9 | 20.855 | 8003 |
| 1733787000 | 20.88 | -0.02 | -0.07 | 20.92 | 20.92 | 20.87 | 4933 |
| 1733527800 | 20.895 | 0 | 0.02 | 20.93 | 20.94 | 20.88 | 4882 |
| 1733441400 | 20.89 | 0.07 | 0.34 | 20.85 | 20.93 | 20.85 | 1628 |
| 1733355000 | 20.82 | 0.02 | 0.08 | 20.85 | 20.85 | 20.81 | 2161 |
| 1733268600 | 20.804 | 0.01 | 0.05 | 20.75 | 20.82 | 20.75 | 5056 |
| 1733182200 | 20.7939 | -0.13 | -0.60 | 20.88 | 20.88 | 20.76 | 3168 |
| 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 | 3521 |
| 1732318200 | 20.705 | -0.06 | -0.26 | 20.72 | 20.75 | 20.695 | 646 |
| 1732231800 | 20.76 | -0.03 | -0.14 | 20.8 | 20.8 | 20.74 | 5584 |
| 1732145400 | 20.79 | -0.08 | -0.41 | 20.81 | 20.848 | 20.76 | 1927 |
| 1732059000 | 20.8746 | 0.05 | 0.26 | 20.83 | 20.91 | 20.82 | 1805 |
| 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 | 4266 |
| 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 | 24515 |
| 1731108600 | 21.1 | 0.02 | 0.09 | 21.13 | 21.13 | 21.03 | 18358 |
| 1731022200 | 21.08 | 0.12 | 0.57 | 21.01 | 21.08 | 21 | 75011 |
| 1730935800 | 20.96 | -0.11 | -0.50 | 20.95 | 20.9706 | 20.89 | 1845 |
| 1730849400 | 21.065 | 0.05 | 0.26 | 21.06 | 21.1 | 21.03 | 1758 |
| 1730763000 | 21.01 | 0.04 | 0.19 | 21.06 | 21.06 | 20.98 | 19326 |
| 1730500200 | 20.97 | -0.16 | -0.73 | 21.08 | 21.11 | 20.925 | 7202 |
| 1730413800 | 21.125 | -0.03 | -0.12 | 21.15 | 21.15 | 21.05 | 22400 |
| 1730327400 | 21.15 | 0.01 | 0.07 | 21.11 | 21.1737 | 21.11 | 960 |
| 1730241000 | 21.135 | -0.01 | -0.02 | 21.09 | 21.135 | 21.09 | 3320 |
| 1730154600 | 21.14 | 0.05 | 0.24 | 21.11 | 21.1435 | 21.11 | 2483 |
| 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 | 50449 |
| 1729722600 | 21.045 | -0.09 | -0.42 | 21.09 | 21.09 | 21.01 | 4136 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
