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
2023-12-29 20.85 20.91 20.82 20.90 0.0M
2023-12-28 20.87 20.92 20.81 20.84 0.0M
2023-12-27 20.86 20.95 20.86 20.95 0.0M
2023-12-26 20.88 20.92 20.82 20.92 0.0M
2023-12-22 20.86 20.95 20.86 20.89 0.0M
2023-12-21 20.80 20.87 20.77 20.84 0.0M
2023-12-20 20.72 20.82 20.72 20.74 0.0M
2023-12-19 20.76 20.80 20.73 20.79 0.0M
2023-12-18 20.66 20.71 20.64 20.68 0.0M
2023-12-15 20.70 20.70 20.57 20.58 0.0M
2023-12-14 20.62 20.79 20.62 20.79 0.0M
2023-12-13 20.26 20.55 20.26 20.55 0.0M
2023-12-12 20.22 20.30 20.17 20.28 0.0M
2023-12-11 20.29 20.29 20.23 20.26 0.0M
2023-12-08 20.13 20.28 20.13 20.28 0.2M
2023-12-07 20.25 20.28 20.18 20.26 0.0M
2023-12-06 20.22 20.25 20.15 20.18 0.0M
2023-12-05 20.23 20.27 20.19 20.22 0.0M
2023-12-04 20.10 20.26 20.10 20.16 0.1M
2023-12-01 20.17 20.27 20.03 20.16 0.1M
2023-11-30 20.23 20.30 20.17 20.19 0.0M
2023-11-29 20.25 20.32 20.24 20.32 0.0M
2023-11-28 20.13 20.26 20.13 20.24 0.0M
2023-11-27 20.11 20.20 20.11 20.17 0.1M
2023-11-24 20.06 20.16 20.06 20.09 0.0M
2023-11-22 20.03 20.09 20.03 20.08 0.0M
2023-11-21 20.04 20.10 20.02 20.10 0.0M
2023-11-20 20.00 20.10 20.00 20.10 0.0M
2023-11-17 19.92 20.00 19.91 20.00 0.0M
2023-11-16 19.94 19.97 19.86 19.92 0.0M
2023-11-15 19.90 19.93 19.85 19.90 0.0M
2023-11-14 19.81 19.95 19.81 19.94 0.0M
2023-11-13 19.57 19.71 19.57 19.64 0.0M
2023-11-10 19.57 19.66 19.55 19.66 0.0M
2023-11-09 19.67 19.67 19.44 19.44 0.0M
2023-11-08 19.63 19.68 19.63 19.66 0.0M
2023-11-07 19.66 19.69 19.59 19.65 0.0M
2023-11-06 19.75 19.84 19.62 19.68 0.1M
2023-11-03 19.65 19.74 19.65 19.73 0.1M
2023-11-02 19.47 19.56 19.47 19.53 0.0M
2023-11-01 19.21 19.35 19.15 19.35 0.0M
2023-10-31 19.37 19.38 19.33 19.36 0.0M
2023-10-30 19.34 19.40 19.30 19.38 0.0M
2023-10-27 19.28 19.31 19.21 19.22 0.0M
2023-10-26 19.26 19.34 19.17 19.20 0.0M
2023-10-25 19.35 19.36 19.27 19.27 0.0M
2023-10-24 19.35 19.39 19.30 19.37 0.0M
2023-10-23 19.23 19.40 19.23 19.30 0.0M
2023-10-20 19.20 19.24 19.18 19.24 0.0M
2023-10-19 19.23 19.30 19.18 19.22 0.0M
2023-10-18 19.25 19.26 19.23 19.24 0.0M
2023-10-17 19.32 19.33 19.25 19.32 0.0M
2023-10-16 19.34 19.40 19.34 19.37 0.0M
2023-10-13 19.33 19.42 19.31 19.32 0.0M
2023-10-12 19.40 19.40 19.28 19.30 0.0M
2023-10-11 19.45 19.52 19.37 19.42 0.0M
2023-10-10 19.39 19.45 19.35 19.42 0.0M
2023-10-09 19.29 19.38 19.28 19.35 0.0M
2023-10-06 19.24 19.35 19.19 19.33 0.1M
2023-10-05 19.28 19.33 19.26 19.33 0.0M
2023-10-04 19.28 19.30 19.19 19.27 0.0M
2023-10-03 19.28 19.29 19.18 19.26 0.0M
2023-10-02 19.44 19.44 19.37 19.38 0.0M
2023-09-29 19.64 19.67 19.53 19.57 0.0M
2023-09-28 19.48 19.61 19.48 19.58 0.0M
2023-09-27 19.56 19.56 19.43 19.50 0.0M
2023-09-26 19.60 19.62 19.54 19.57 0.0M
2023-09-25 19.68 19.72 19.65 19.70 0.2M
2023-09-22 19.74 19.79 19.70 19.70 0.1M
2023-09-21 19.73 19.78 19.67 19.71 0.0M
2023-09-20 19.85 19.91 19.74 19.75 0.0M
2023-09-19 19.85 19.85 19.79 19.82 0.0M
2023-09-18 19.83 19.90 19.80 19.86 0.0M
2023-09-15 19.87 19.87 19.81 19.83 0.0M
2023-09-14 19.85 19.90 19.79 19.84 0.0M
2023-09-13 19.84 19.90 19.81 19.85 0.0M
2023-09-12 19.82 19.88 19.79 19.86 0.0M
2023-09-11 19.84 19.89 19.82 19.86 0.0M
2023-09-08 19.81 19.85 19.76 19.80 0.0M
2023-09-07 19.72 19.79 19.72 19.77 0.0M
2023-09-06 19.72 19.76 19.69 19.73 0.0M
2023-09-05 19.85 19.85 19.70 19.73 0.3M
2023-09-01 19.91 19.91 19.81 19.81 0.0M
2023-08-31 19.93 19.96 19.91 19.96 0.0M
2023-08-30 20.01 20.07 19.98 20.05 0.0M
2023-08-29 19.83 20.02 19.83 20.01 0.1M
2023-08-28 19.87 19.88 19.83 19.87 0.0M
2023-08-25 19.81 19.86 19.73 19.84 0.0M
2023-08-24 19.92 19.92 19.77 19.77 0.0M
2023-08-23 19.77 19.94 19.77 19.94 0.0M
2023-08-22 19.82 19.82 19.74 19.77 0.0M
2023-08-21 19.83 19.83 19.78 19.82 0.2M
2023-08-18 19.73 19.83 19.73 19.83 0.0M
2023-08-17 19.85 19.85 19.76 19.80 0.1M
2023-08-16 19.94 19.94 19.84 19.84 0.0M
2023-08-15 19.94 19.96 19.86 19.86 0.0M
2023-08-14 19.99 20.02 19.90 19.96 0.0M
2023-08-11 19.98 20.05 19.98 20.02 0.0M
2023-08-10 20.09 20.09 20.03 20.03 0.0M
2023-08-09 20.04 20.09 20.01 20.04 0.0M
2023-08-08 19.99 20.04 19.95 20.04 0.0M
2023-08-07 20.08 20.11 20.05 20.08 0.0M
2023-08-04 20.06 20.13 20.03 20.03 0.0M
2023-08-03 19.95 19.98 19.89 19.94 0.0M
2023-08-02 19.99 19.99 19.92 19.97 0.0M
2023-08-01 20.09 20.11 20.03 20.05 0.0M
2023-07-31 20.24 20.34 20.24 20.26 0.0M
2023-07-28 20.14 20.26 20.14 20.23 0.0M
2023-07-27 20.20 20.27 20.06 20.08 0.0M
2023-07-26 20.14 20.25 20.14 20.19 0.0M
2023-07-25 20.10 20.19 20.10 20.14 0.0M
2023-07-24 20.23 20.25 20.16 20.18 0.0M
2023-07-21 20.20 20.21 20.18 20.19 0.0M
2023-07-20 20.21 20.21 20.16 20.19 0.0M
2023-07-19 20.30 20.32 20.24 20.26 0.0M
2023-07-18 20.27 20.36 20.26 20.33 0.0M
2023-07-17 20.29 20.29 20.22 20.28 0.0M
2023-07-14 20.33 20.33 20.27 20.29 0.0M
2023-07-13 20.28 20.37 20.25 20.36 0.0M
2023-07-12 20.05 20.17 20.05 20.14 0.0M
2023-07-11 19.91 19.93 19.87 19.93 0.0M
2023-07-10 19.77 19.90 19.77 19.89 0.1M
2023-07-07 19.77 19.86 19.74 19.83 0.0M
2023-07-06 19.75 19.78 19.66 19.74 0.0M
2023-07-05 19.90 19.90 19.78 19.80 0.0M
2023-07-03 19.92 19.96 19.89 19.94 0.0M
2023-06-30 20.00 20.10 20.00 20.03 0.0M
2023-06-29 19.99 19.99 19.90 19.94 0.1M
2023-06-28 20.02 20.05 19.97 20.03 0.0M
2023-06-27 20.04 20.09 20.00 20.05 0.0M
2023-06-26 19.97 20.00 19.96 19.96 0.0M
2023-06-23 20.01 20.01 19.98 19.98 0.0M
2023-06-22 20.02 20.04 20.01 20.02 0.0M
2023-06-21 20.03 20.05 20.02 20.05 0.0M
2023-06-20 20.09 20.09 20.03 20.07 0.0M
2023-06-16 20.12 20.16 20.10 20.13 0.0M
2023-06-15 19.99 20.15 19.99 20.13 0.0M
2023-06-14 19.98 20.04 19.86 19.94 0.0M
2023-06-13 20.09 20.09 19.95 19.96 0.0M
2023-06-12 19.97 19.97 19.86 19.94 0.0M
2023-06-09 19.92 19.92 19.88 19.89 0.0M
2023-06-08 19.79 19.88 19.79 19.88 0.0M
2023-06-07 19.84 19.85 19.74 19.74 0.0M
2023-06-06 19.68 19.78 19.68 19.76 0.0M
2023-06-05 19.79 19.82 19.71 19.76 0.1M
2023-06-02 19.74 19.83 19.72 19.73 0.0M
2023-06-01 19.63 19.75 19.62 19.70 0.1M
2023-05-31 19.72 19.72 19.62 19.69 0.0M
2023-05-30 19.73 19.81 19.72 19.73 0.0M
2023-05-26 19.66 19.72 19.66 19.68 0.0M
2023-05-25 19.68 19.69 19.61 19.66 0.0M
2023-05-24 19.70 19.71 19.65 19.65 0.0M
2023-05-23 19.80 19.80 19.68 19.72 0.0M
2023-05-22 19.82 19.87 19.81 19.84 0.0M
2023-05-19 19.75 19.80 19.75 19.75 0.0M
2023-05-18 19.72 19.78 19.72 19.77 0.0M
2023-05-17 19.77 19.82 19.77 19.82 0.1M
2023-05-16 19.90 19.90 19.81 19.81 0.0M
2023-05-15 19.80 19.92 19.80 19.92 0.0M
2023-05-12 19.92 19.92 19.79 19.80 0.0M
2023-05-11 20.00 20.00 19.89 19.94 0.0M
2023-05-10 19.97 20.02 19.94 20.02 0.0M
2023-05-09 19.91 19.93 19.90 19.93 0.0M
2023-05-08 20.04 20.04 19.96 20.00 0.0M
2023-05-05 19.97 20.06 19.97 20.06 0.0M
2023-05-04 20.01 20.01 19.93 19.95 0.0M
2023-05-03 20.04 20.08 20.00 20.00 0.0M
2023-05-02 19.97 20.00 19.92 19.99 0.0M
2023-05-01 19.91 20.00 19.88 19.89 0.6M
2023-04-28 20.00 20.11 20.00 20.11 0.0M
2023-04-27 19.93 19.97 19.92 19.97 0.0M
2023-04-26 19.98 20.01 19.91 19.94 0.0M
2023-04-25 19.98 19.98 19.90 19.94 0.0M
2023-04-24 20.00 20.06 19.98 20.06 0.0M
2023-04-21 20.04 20.05 19.98 20.05 0.0M
2023-04-20 20.00 20.05 19.99 20.05 0.0M
2023-04-19 20.01 20.10 20.01 20.07 0.0M
2023-04-18 20.11 20.13 19.96 20.12 0.0M
2023-04-17 20.09 20.13 20.04 20.09 0.0M
2023-04-14 20.16 20.17 20.11 20.13 0.0M
2023-04-13 20.19 20.27 20.17 20.24 0.0M
2023-04-12 20.19 20.19 20.05 20.13 0.0M
2023-04-11 19.98 20.06 19.98 20.00 0.0M
2023-04-10 19.96 20.03 19.90 20.00 0.0M
2023-04-06 20.01 20.07 19.95 20.02 0.0M
2023-04-05 20.05 20.05 19.94 20.02 0.0M
2023-04-04 20.09 20.16 20.03 20.11 0.0M
2023-04-03 20.07 20.10 20.03 20.10 0.0M
2023-03-31 20.04 20.16 20.03 20.13 0.1M
2023-03-30 20.04 20.05 19.95 19.97 0.0M
2023-03-29 19.82 19.90 19.82 19.88 0.0M
2023-03-28 19.79 19.83 19.75 19.82 0.0M
2023-03-27 19.77 19.81 19.77 19.81 0.1M
2023-03-24 19.84 19.84 19.73 19.79 0.0M
2023-03-23 19.90 20.00 19.82 19.90 0.1M
2023-03-22 19.81 20.03 19.77 19.96 0.0M
2023-03-21 19.79 19.81 19.73 19.81 0.0M
2023-03-20 19.59 19.69 19.56 19.68 0.0M
2023-03-17 19.56 19.69 19.56 19.64 0.0M
2023-03-16 19.56 19.66 19.56 19.61 0.0M
2023-03-15 19.65 19.65 19.47 19.55 0.0M
2023-03-14 19.85 19.85 19.79 19.82 0.0M
2023-03-13 19.72 19.85 19.72 19.82 0.0M
2023-03-10 19.75 19.81 19.72 19.79 0.0M
2023-03-09 19.75 19.82 19.67 19.68 0.1M
2023-03-08 19.77 19.83 19.73 19.77 0.0M
2023-03-07 20.00 20.00 19.76 19.83 0.1M
2023-03-06 19.98 20.05 19.96 20.00 0.0M
2023-03-03 19.80 20.06 19.80 20.05 0.2M
2023-03-02 19.75 19.78 19.69 19.75 0.0M
2023-03-01 19.85 19.86 19.81 19.86 0.1M
2023-02-28 19.93 19.95 19.88 19.92 0.0M
2023-02-27 19.93 20.00 19.90 19.99 0.0M
2023-02-24 19.83 19.88 19.76 19.87 0.1M
2023-02-23 19.93 19.95 19.85 19.94 0.0M
2023-02-22 19.89 19.89 19.78 19.78 0.0M
2023-02-21 19.95 19.95 19.80 19.85 0.0M
2023-02-17 20.00 20.08 19.97 20.06 0.0M
2023-02-16 20.07 20.16 20.06 20.10 0.0M
2023-02-15 20.13 20.15 20.08 20.15 0.0M
2023-02-14 20.18 20.20 20.15 20.20 0.0M
2023-02-13 20.21 20.23 20.16 20.18 0.1M
2023-02-10 20.21 20.22 20.10 20.11 0.0M
2023-02-09 20.40 20.47 20.24 20.24 0.0M
2023-02-08 20.36 20.36 20.26 20.33 0.0M
2023-02-07 20.26 20.35 20.25 20.32 0.0M
2023-02-06 20.38 20.40 20.34 20.38 0.0M
2023-02-03 20.55 20.62 20.49 20.50 0.0M
2023-02-02 20.71 20.76 20.65 20.72 0.1M
2023-02-01 20.46 20.70 20.44 20.70 0.0M
2023-01-31 20.42 20.51 20.42 20.47 0.1M
2023-01-30 20.50 20.50 20.41 20.46 0.0M
2023-01-27 20.53 20.59 20.51 20.51 0.0M
2023-01-26 20.53 20.58 20.47 20.55 0.0M
2023-01-25 20.50 20.59 20.38 20.53 0.0M
2023-01-24 20.49 20.54 20.43 20.54 0.0M
2023-01-23 20.47 20.54 20.47 20.54 0.0M
2023-01-20 20.35 20.44 20.35 20.42 0.0M
2023-01-19 20.35 20.45 20.32 20.45 0.0M
2023-01-18 20.50 20.56 20.36 20.38 0.0M
2023-01-17 20.34 20.42 20.31 20.36 0.0M
2023-01-13 20.28 20.38 20.28 20.34 0.0M
2023-01-12 20.27 20.36 20.27 20.34 0.0M
2023-01-11 20.20 20.25 20.20 20.20 0.0M
2023-01-10 20.06 20.10 20.04 20.09 0.0M
2023-01-09 20.07 20.15 20.04 20.12 0.1M
2023-01-06 19.94 20.06 19.90 20.06 0.0M
2023-01-05 19.68 19.73 19.65 19.70 0.0M
2023-01-04 19.73 19.86 19.72 19.78 0.0M
2023-01-03 19.74 19.74 19.63 19.66 0.1M