VanEck Vectors International High Yield Bond

IHY
🏛️ usa →
22.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.64 19.70 19.60 19.70 0.1M
2022-12-29 19.60 19.67 19.58 19.67 0.0M
2022-12-28 19.64 19.65 19.47 19.53 0.0M
2022-12-27 19.69 19.79 19.68 19.69 0.0M
2022-12-23 19.73 19.77 19.71 19.71 0.0M
2022-12-22 19.67 19.72 19.62 19.71 0.0M
2022-12-21 19.69 19.80 19.69 19.77 0.0M
2022-12-20 19.57 19.65 19.55 19.65 0.1M
2022-12-19 19.65 19.66 19.58 19.60 0.2M
2022-12-16 19.63 19.69 19.63 19.67 0.0M
2022-12-15 19.88 19.88 19.72 19.74 0.0M
2022-12-14 19.87 19.96 19.85 19.91 0.0M
2022-12-13 20.03 20.03 19.86 19.88 0.0M
2022-12-12 19.69 19.75 19.69 19.75 0.0M
2022-12-09 19.65 19.75 19.64 19.66 0.1M
2022-12-08 19.63 19.65 19.62 19.65 0.0M
2022-12-07 19.67 19.68 19.62 19.63 0.0M
2022-12-06 19.67 19.68 19.55 19.57 0.0M
2022-12-05 19.72 19.80 19.61 19.62 0.0M
2022-12-02 19.61 19.76 19.61 19.76 0.0M
2022-12-01 19.73 19.78 19.67 19.75 0.1M
2022-11-30 19.41 19.62 19.36 19.62 0.0M
2022-11-29 19.31 19.40 19.31 19.38 0.0M
2022-11-28 19.42 19.53 19.25 19.31 0.0M
2022-11-25 19.35 19.42 19.35 19.42 0.0M
2022-11-23 19.17 19.34 19.17 19.34 0.0M
2022-11-22 19.11 19.17 19.09 19.17 0.0M
2022-11-21 19.03 19.06 18.99 19.02 0.0M
2022-11-18 19.12 19.16 19.10 19.13 0.0M
2022-11-17 18.96 19.15 18.96 19.15 0.1M
2022-11-16 19.12 19.20 19.09 19.18 0.0M
2022-11-15 19.15 19.15 18.91 19.13 0.0M
2022-11-14 19.04 19.13 19.01 19.09 0.5M
2022-11-11 18.92 19.07 18.92 19.04 0.0M
2022-11-10 18.66 18.85 18.66 18.82 0.0M
2022-11-09 18.33 18.36 18.28 18.29 0.0M
2022-11-08 18.40 18.49 18.40 18.45 0.1M
2022-11-07 18.38 18.38 18.31 18.38 0.0M
2022-11-04 18.18 18.31 18.17 18.28 0.0M
2022-11-03 17.93 18.01 17.93 17.96 0.0M
2022-11-02 18.23 18.27 18.06 18.06 0.0M
2022-11-01 18.24 18.25 18.17 18.23 0.0M
2022-10-31 18.29 18.29 18.18 18.24 0.0M
2022-10-28 18.34 18.41 18.34 18.40 0.1M
2022-10-27 18.28 18.40 18.28 18.34 0.0M
2022-10-26 18.23 18.37 18.21 18.32 0.0M
2022-10-25 18.05 18.25 18.05 18.25 0.0M
2022-10-24 17.92 18.03 17.92 18.02 0.0M
2022-10-21 17.83 18.03 17.81 18.03 0.0M
2022-10-20 17.85 17.94 17.79 17.81 0.0M
2022-10-19 17.96 17.96 17.84 17.86 0.0M
2022-10-18 18.12 18.15 17.99 18.07 0.0M
2022-10-17 18.00 18.05 17.97 17.98 0.0M
2022-10-14 17.96 17.96 17.73 17.75 0.0M
2022-10-13 17.60 18.01 17.60 17.94 0.0M
2022-10-12 17.85 17.87 17.80 17.84 0.0M
2022-10-11 17.88 18.01 17.84 17.85 0.0M
2022-10-10 18.04 18.04 17.85 17.90 0.0M
2022-10-07 18.08 18.08 17.97 17.98 0.0M
2022-10-06 18.28 18.28 18.14 18.15 0.0M
2022-10-05 18.40 18.40 18.00 18.30 0.1M
2022-10-04 18.42 18.59 18.42 18.58 0.0M
2022-10-03 18.10 18.22 18.10 18.21 0.0M
2022-09-30 18.01 18.10 18.00 18.00 0.0M
2022-09-29 18.01 18.01 17.88 17.96 0.0M
2022-09-28 17.90 18.16 17.90 18.12 0.0M
2022-09-27 18.05 18.06 17.87 17.87 0.0M
2022-09-26 18.14 18.18 17.97 18.04 0.0M
2022-09-23 18.42 18.42 18.19 18.25 0.0M
2022-09-22 18.60 18.61 18.52 18.55 0.0M
2022-09-21 18.78 18.78 18.62 18.62 0.0M
2022-09-20 18.84 18.84 18.79 18.79 0.0M
2022-09-19 18.88 19.02 18.88 19.02 0.0M
2022-09-16 18.90 18.99 18.88 18.93 0.1M
2022-09-15 18.99 19.07 18.97 18.98 0.0M
2022-09-14 19.02 19.08 18.97 18.99 0.1M
2022-09-13 19.15 19.15 18.95 18.99 0.0M
2022-09-12 19.37 19.40 19.31 19.33 0.0M
2022-09-09 19.20 19.25 19.16 19.16 0.0M
2022-09-08 19.02 19.12 18.99 19.12 0.0M
2022-09-07 18.89 19.09 18.89 19.04 0.0M
2022-09-06 18.91 18.91 18.79 18.85 0.0M
2022-09-02 19.08 19.15 18.93 18.93 0.0M
2022-09-01 18.94 18.96 18.84 18.92 0.0M
2022-08-31 19.14 19.14 19.09 19.10 0.0M
2022-08-30 19.24 19.24 19.05 19.17 0.0M
2022-08-29 19.15 19.24 19.15 19.19 0.0M
2022-08-26 19.53 19.53 19.23 19.25 0.0M
2022-08-25 19.42 19.50 19.42 19.50 0.0M
2022-08-24 19.28 19.40 19.28 19.33 0.1M
2022-08-23 19.25 19.36 19.22 19.34 0.0M
2022-08-22 19.30 19.30 19.13 19.20 0.2M
2022-08-19 19.54 19.54 19.40 19.41 0.0M
2022-08-18 19.68 19.74 19.63 19.64 0.0M
2022-08-17 19.78 19.82 19.71 19.79 0.0M
2022-08-16 19.86 19.92 19.84 19.86 0.0M
2022-08-15 20.01 20.01 19.91 19.92 0.0M
2022-08-12 20.02 20.09 19.94 20.00 0.0M
2022-08-11 20.11 20.11 20.00 20.02 0.0M
2022-08-10 19.97 20.02 19.94 20.00 0.0M
2022-08-09 19.83 19.83 19.66 19.66 0.0M
2022-08-08 19.80 19.92 19.80 19.83 0.0M
2022-08-05 19.71 19.75 19.64 19.75 0.0M
2022-08-04 19.74 19.86 19.74 19.86 0.0M
2022-08-03 19.62 19.77 19.62 19.73 0.0M
2022-08-02 19.71 19.71 19.53 19.53 0.0M
2022-08-01 19.74 19.78 19.72 19.78 0.2M
2022-07-29 19.63 19.78 19.61 19.74 0.0M
2022-07-28 19.51 19.56 19.43 19.55 0.0M
2022-07-27 19.25 19.46 19.18 19.38 0.1M
2022-07-26 19.24 19.27 19.12 19.19 0.0M
2022-07-25 19.44 19.46 19.39 19.43 0.0M
2022-07-22 19.34 19.42 19.27 19.31 0.1M
2022-07-21 19.10 19.30 19.10 19.29 0.0M
2022-07-20 19.08 19.16 19.05 19.08 0.0M
2022-07-19 18.93 19.10 18.90 19.10 0.0M
2022-07-18 18.89 18.93 18.77 18.82 0.0M
2022-07-15 18.76 18.80 18.76 18.78 0.0M
2022-07-14 18.53 18.60 18.52 18.60 0.0M
2022-07-13 18.60 18.74 18.60 18.74 0.0M
2022-07-12 18.78 18.81 18.68 18.72 0.0M
2022-07-11 18.88 18.91 18.73 18.74 0.0M
2022-07-08 18.91 18.95 18.88 18.95 0.0M
2022-07-07 18.88 18.89 18.88 18.89 0.0M
2022-07-06 18.85 18.87 18.76 18.80 0.0M
2022-07-05 18.88 18.92 18.82 18.91 0.0M
2022-07-01 19.09 19.12 19.00 19.11 0.0M
2022-06-30 19.07 19.23 18.99 19.17 0.0M
2022-06-29 19.25 19.25 19.11 19.14 0.0M
2022-06-28 19.44 19.48 19.30 19.35 0.0M
2022-06-27 19.56 19.63 19.46 19.47 0.0M
2022-06-24 19.58 19.69 19.57 19.59 0.0M
2022-06-23 19.55 19.64 19.47 19.59 0.0M
2022-06-22 19.60 19.75 19.58 19.59 0.0M
2022-06-21 19.68 19.69 19.60 19.61 0.0M
2022-06-17 19.62 19.62 19.52 19.62 0.0M
2022-06-16 19.56 19.68 19.51 19.56 0.0M
2022-06-15 19.70 19.86 19.64 19.84 0.0M
2022-06-14 19.63 19.63 19.43 19.57 0.0M
2022-06-13 19.74 19.74 19.52 19.58 0.1M
2022-06-10 20.08 20.11 20.02 20.05 0.0M
2022-06-09 20.47 20.48 20.32 20.32 0.1M
2022-06-08 20.63 20.66 20.56 20.60 0.3M
2022-06-07 20.59 20.70 20.59 20.64 0.0M
2022-06-06 20.75 20.75 20.61 20.62 0.0M
2022-06-03 20.73 20.75 20.66 20.70 0.0M
2022-06-02 20.76 20.84 20.69 20.81 0.1M
2022-06-01 20.75 20.80 20.57 20.68 0.0M
2022-05-31 20.83 20.83 20.76 20.81 0.1M
2022-05-27 20.91 20.95 20.83 20.83 0.0M
2022-05-26 20.78 20.83 20.77 20.82 0.0M
2022-05-25 20.54 20.68 20.54 20.68 0.0M
2022-05-24 20.60 20.60 20.53 20.58 0.0M
2022-05-23 20.47 20.58 20.47 20.57 0.0M
2022-05-20 20.39 20.43 20.30 20.38 0.0M
2022-05-19 20.27 20.50 20.27 20.44 0.0M
2022-05-18 20.40 20.42 20.22 20.23 0.0M
2022-05-17 20.45 20.54 20.44 20.53 0.0M
2022-05-16 20.34 20.38 20.32 20.34 0.0M
2022-05-13 20.32 20.42 20.32 20.37 0.0M
2022-05-12 20.28 20.42 20.20 20.23 0.0M
2022-05-11 20.51 20.53 20.40 20.41 0.0M
2022-05-10 20.43 20.46 20.36 20.42 0.0M
2022-05-09 20.38 20.45 20.30 20.36 0.0M
2022-05-06 20.53 20.60 20.49 20.50 0.0M
2022-05-05 20.81 20.81 20.51 20.61 0.1M
2022-05-04 20.72 20.97 20.66 20.96 0.0M
2022-05-03 20.75 20.80 20.70 20.76 0.0M
2022-05-02 20.76 20.76 20.61 20.68 0.0M
2022-04-29 20.87 20.91 20.77 20.79 0.0M
2022-04-28 20.80 20.90 20.74 20.74 0.0M
2022-04-27 20.84 20.97 20.77 20.87 0.0M
2022-04-26 21.10 21.10 20.96 20.97 0.0M
2022-04-25 21.16 21.22 21.06 21.14 0.0M
2022-04-22 21.41 21.45 21.28 21.33 0.0M
2022-04-21 21.54 21.58 21.36 21.48 0.0M
2022-04-20 21.50 21.55 21.49 21.50 0.2M
2022-04-19 21.44 21.49 21.40 21.46 0.0M
2022-04-18 21.56 21.57 21.44 21.51 0.0M
2022-04-14 21.57 21.61 21.56 21.56 0.0M
2022-04-13 21.52 21.67 21.52 21.59 0.0M
2022-04-12 21.67 21.67 21.56 21.56 0.0M
2022-04-11 21.66 21.70 21.60 21.62 0.0M
2022-04-08 21.76 21.81 21.69 21.73 0.1M
2022-04-07 21.90 21.93 21.75 21.83 0.0M
2022-04-06 21.86 21.96 21.82 21.90 0.0M
2022-04-05 22.07 22.12 21.93 21.93 0.0M
2022-04-04 22.12 22.12 22.00 22.06 0.0M
2022-04-01 21.96 22.06 21.96 22.02 0.1M
2022-03-31 22.13 22.19 22.13 22.16 0.0M
2022-03-30 22.13 22.21 22.10 22.16 0.0M
2022-03-29 22.06 22.17 22.04 22.08 0.0M
2022-03-28 21.73 21.84 21.73 21.80 0.0M
2022-03-25 21.85 21.87 21.73 21.78 0.0M
2022-03-24 21.82 21.88 21.74 21.83 0.0M
2022-03-23 21.78 21.86 21.75 21.78 0.0M
2022-03-22 21.78 21.84 21.76 21.82 0.0M
2022-03-21 21.88 21.88 21.77 21.78 0.0M
2022-03-18 21.79 21.90 21.78 21.85 0.0M
2022-03-17 21.74 21.91 21.74 21.91 0.0M
2022-03-16 21.44 21.72 21.44 21.71 0.0M
2022-03-15 21.38 21.43 21.34 21.37 0.0M
2022-03-14 21.44 21.49 21.39 21.42 0.0M
2022-03-11 21.63 21.63 21.41 21.45 0.0M
2022-03-10 21.60 21.69 21.59 21.63 0.0M
2022-03-09 21.73 21.86 21.69 21.82 0.0M
2022-03-08 21.51 21.62 21.39 21.54 0.3M
2022-03-07 21.65 21.69 21.35 21.42 0.0M
2022-03-04 21.82 21.82 21.61 21.65 0.0M
2022-03-03 22.13 22.13 22.00 22.04 0.0M
2022-03-02 22.20 22.30 22.07 22.20 0.0M
2022-03-01 22.22 22.30 22.10 22.19 0.0M
2022-02-28 22.34 22.59 22.34 22.43 0.0M
2022-02-25 22.65 22.76 22.60 22.68 0.0M
2022-02-24 22.38 22.59 22.24 22.59 0.0M
2022-02-23 22.91 22.91 22.68 22.68 0.0M
2022-02-22 22.91 22.91 22.75 22.77 0.1M
2022-02-18 23.03 23.03 22.88 22.98 0.0M
2022-02-17 23.01 23.05 22.96 23.04 0.0M
2022-02-16 23.02 23.02 22.99 23.01 0.0M
2022-02-15 23.06 23.06 22.95 23.02 0.0M
2022-02-14 22.98 22.98 22.83 22.83 0.0M
2022-02-11 23.17 23.17 22.90 22.90 0.0M
2022-02-10 23.18 23.31 23.15 23.18 0.0M
2022-02-09 23.26 23.34 23.24 23.29 0.1M
2022-02-08 23.24 23.24 23.09 23.19 0.1M
2022-02-07 23.25 23.25 23.08 23.15 0.1M
2022-02-04 23.28 23.33 23.23 23.29 0.0M
2022-02-03 23.37 23.47 23.37 23.42 0.0M
2022-02-02 23.52 23.52 23.43 23.50 0.0M
2022-02-01 23.39 23.40 23.32 23.38 0.0M
2022-01-31 23.25 23.37 23.25 23.35 0.0M
2022-01-28 23.28 23.31 23.23 23.31 0.0M
2022-01-27 23.50 23.50 23.32 23.35 0.0M
2022-01-26 23.65 23.67 23.45 23.45 0.0M
2022-01-25 23.57 23.59 23.51 23.58 0.0M
2022-01-24 23.57 23.61 23.48 23.61 0.0M
2022-01-21 23.64 23.71 23.63 23.68 0.0M
2022-01-20 23.62 23.72 23.62 23.63 0.0M
2022-01-19 23.59 23.68 23.59 23.64 0.0M
2022-01-18 23.56 23.56 23.43 23.43 0.0M
2022-01-14 23.76 23.77 23.65 23.71 0.0M
2022-01-13 23.85 23.89 23.77 23.79 0.1M
2022-01-12 23.86 23.89 23.83 23.86 0.0M
2022-01-11 23.73 23.84 23.73 23.83 0.1M
2022-01-10 23.79 23.82 23.70 23.76 0.1M
2022-01-07 23.90 23.90 23.83 23.86 0.0M
2022-01-06 23.89 23.91 23.83 23.86 0.0M
2022-01-05 23.95 24.03 23.91 23.91 0.0M
2022-01-04 23.89 24.01 23.89 23.97 0.0M
2022-01-03 24.10 24.10 23.96 23.98 0.0M