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
2024-12-31 20.54 20.54 20.44 20.48 0.0M
2024-12-30 20.57 20.60 20.51 20.56 0.0M
2024-12-27 20.60 20.60 20.54 20.56 0.0M
2024-12-26 20.65 20.66 20.65 20.66 0.0M
2024-12-24 20.63 20.66 20.63 20.66 0.0M
2024-12-23 20.63 20.66 20.63 20.63 0.0M
2024-12-20 20.59 20.70 20.59 20.66 0.1M
2024-12-19 20.60 20.60 20.52 20.54 0.0M
2024-12-18 20.83 20.83 20.56 20.56 0.0M
2024-12-17 20.80 20.82 20.77 20.80 0.0M
2024-12-16 20.82 20.83 20.82 20.83 0.0M
2024-12-13 20.81 20.81 20.81 20.81 0.0M
2024-12-12 20.83 20.86 20.82 20.82 0.0M
2024-12-11 20.86 20.91 20.84 20.87 0.0M
2024-12-10 20.89 20.89 20.86 20.86 0.0M
2024-12-09 20.92 20.92 20.87 20.88 0.0M
2024-12-06 20.92 20.94 20.88 20.90 0.0M
2024-12-05 20.85 20.93 20.85 20.89 0.0M
2024-12-04 20.85 20.85 20.82 20.82 0.0M
2024-12-03 20.75 20.82 20.75 20.80 0.0M
2024-12-02 20.88 20.88 20.79 20.79 0.0M
2024-11-29 20.89 20.92 20.89 20.92 0.0M
2024-11-27 20.88 20.89 20.87 20.89 0.0M
2024-11-26 20.82 20.82 20.77 20.79 0.0M
2024-11-25 20.80 20.85 20.76 20.81 0.0M
2024-11-22 20.70 20.75 20.70 20.71 0.0M
2024-11-21 20.76 20.78 20.74 20.76 0.0M
2024-11-20 20.83 20.85 20.76 20.79 0.0M
2024-11-19 20.82 20.91 20.82 20.87 0.0M
2024-11-18 20.82 20.86 20.78 20.82 0.2M
2024-11-15 20.79 20.82 20.75 20.79 0.0M
2024-11-14 20.82 20.85 20.76 20.79 0.0M
2024-11-13 20.85 20.85 20.75 20.84 0.0M
2024-11-12 20.90 20.93 20.86 20.92 0.0M
2024-11-11 20.99 21.04 20.96 20.96 0.0M
2024-11-08 21.13 21.13 21.03 21.10 0.0M
2024-11-07 21.01 21.08 21.00 21.08 0.1M
2024-11-06 20.95 20.97 20.89 20.96 0.0M
2024-11-05 21.09 21.09 21.03 21.07 0.0M
2024-11-04 21.04 21.05 20.98 21.01 0.0M
2024-11-01 21.08 21.11 20.93 20.97 0.0M
2024-10-31 21.11 21.14 21.05 21.13 0.0M
2024-10-30 21.11 21.17 21.11 21.15 0.0M
2024-10-29 21.13 21.14 21.10 21.14 0.0M
2024-10-28 21.11 21.14 21.11 21.14 0.0M
2024-10-25 21.13 21.16 21.05 21.09 0.0M
2024-10-24 21.08 21.11 21.07 21.11 0.1M
2024-10-23 21.09 21.09 21.01 21.05 0.0M
2024-10-22 21.15 21.18 21.07 21.13 0.0M
2024-10-21 21.18 21.18 21.13 21.15 0.0M
2024-10-18 21.25 21.25 21.21 21.25 0.0M
2024-10-17 21.20 21.26 21.16 21.20 0.0M
2024-10-16 21.22 21.26 21.20 21.22 0.0M
2024-10-15 21.24 21.26 21.20 21.23 0.0M
2024-10-14 21.25 21.28 21.21 21.24 0.0M
2024-10-11 21.29 21.29 21.23 21.27 0.0M
2024-10-10 21.23 21.26 21.20 21.20 0.0M
2024-10-09 21.28 21.28 21.24 21.26 0.0M
2024-10-08 21.34 21.34 21.29 21.29 0.0M
2024-10-07 21.30 21.36 21.29 21.36 0.0M
2024-10-04 21.34 21.44 21.32 21.41 0.0M
2024-10-03 21.35 21.44 21.33 21.36 0.0M
2024-10-02 21.38 21.38 21.32 21.35 0.0M
2024-10-01 21.41 21.52 21.37 21.38 0.0M
2024-09-30 21.59 21.63 21.53 21.63 0.0M
2024-09-27 21.61 21.61 21.57 21.57 0.0M
2024-09-26 21.52 21.55 21.49 21.53 0.0M
2024-09-25 21.54 21.57 21.46 21.47 0.0M
2024-09-24 21.53 21.53 21.51 21.51 0.0M
2024-09-23 21.50 21.50 21.43 21.46 0.0M
2024-09-20 21.49 21.53 21.46 21.50 0.0M
2024-09-19 21.47 21.50 21.47 21.47 0.0M
2024-09-18 21.33 21.44 21.30 21.34 0.0M
2024-09-17 21.36 21.41 21.34 21.35 0.0M
2024-09-16 21.33 21.35 21.30 21.35 0.0M
2024-09-13 21.26 21.29 21.26 21.29 0.0M
2024-09-12 21.15 21.26 21.15 21.24 0.0M
2024-09-11 21.12 21.20 21.12 21.18 0.0M
2024-09-10 21.16 21.24 21.14 21.20 0.0M
2024-09-09 21.17 21.24 21.15 21.20 0.0M
2024-09-06 21.25 21.25 21.12 21.17 0.0M
2024-09-05 21.21 21.23 21.18 21.21 0.0M
2024-09-04 21.13 21.21 21.13 21.20 0.0M
2024-09-03 21.23 21.27 21.15 21.17 0.0M
2024-08-30 21.34 21.34 21.30 21.34 0.0M
2024-08-29 21.29 21.29 21.25 21.29 0.0M
2024-08-28 21.30 21.32 21.28 21.30 0.0M
2024-08-27 21.41 21.41 21.36 21.36 0.0M
2024-08-26 21.37 21.43 21.37 21.40 0.0M
2024-08-23 21.25 21.43 21.18 21.41 0.0M
2024-08-22 21.31 21.31 21.24 21.25 0.0M
2024-08-21 21.26 21.37 21.26 21.32 0.0M
2024-08-20 21.22 21.28 21.19 21.28 0.0M
2024-08-19 21.13 21.27 21.13 21.22 0.0M
2024-08-16 21.07 21.22 21.07 21.18 0.0M
2024-08-15 21.01 21.09 21.01 21.04 0.0M
2024-08-14 21.04 21.08 21.01 21.05 0.0M
2024-08-13 20.96 21.02 20.91 21.00 0.0M
2024-08-12 20.90 20.96 20.87 20.91 0.0M
2024-08-09 20.90 20.90 20.85 20.86 0.0M
2024-08-08 20.80 20.83 20.79 20.79 0.0M
2024-08-07 20.83 20.83 20.72 20.72 0.0M
2024-08-06 20.76 20.79 20.75 20.79 0.0M
2024-08-05 20.73 20.82 20.73 20.76 0.0M
2024-08-02 20.84 20.88 20.82 20.85 0.0M
2024-08-01 20.72 20.77 20.71 20.76 0.0M
2024-07-31 20.90 20.90 20.86 20.88 0.0M
2024-07-30 20.83 20.83 20.80 20.83 0.0M
2024-07-29 20.89 20.89 20.83 20.85 0.0M
2024-07-26 20.84 20.86 20.84 20.84 0.0M
2024-07-25 20.85 20.85 20.76 20.76 0.0M
2024-07-24 20.91 20.94 20.81 20.81 0.0M
2024-07-23 20.87 20.91 20.83 20.86 0.0M
2024-07-22 20.84 20.87 20.84 20.87 0.0M
2024-07-19 20.73 20.80 20.73 20.76 0.0M
2024-07-18 20.85 20.90 20.80 20.80 0.0M
2024-07-17 20.90 20.94 20.86 20.88 0.0M
2024-07-16 20.82 20.90 20.82 20.88 0.0M
2024-07-15 20.89 20.90 20.82 20.83 0.0M
2024-07-12 20.81 20.84 20.81 20.84 0.0M
2024-07-11 20.79 20.81 20.75 20.77 0.0M
2024-07-10 20.68 20.74 20.68 20.71 0.0M
2024-07-09 20.67 20.69 20.65 20.65 0.0M
2024-07-08 20.66 20.68 20.65 20.68 0.0M
2024-07-05 20.71 20.74 20.68 20.74 0.0M
2024-07-03 20.54 20.62 20.54 20.62 0.0M
2024-07-02 20.45 20.55 20.45 20.51 0.0M
2024-07-01 20.48 20.48 20.41 20.45 0.0M
2024-06-28 20.54 20.60 20.53 20.54 0.0M
2024-06-27 20.55 20.57 20.51 20.57 0.0M
2024-06-26 20.53 20.54 20.50 20.53 0.0M
2024-06-25 20.57 20.59 20.49 20.59 0.1M
2024-06-24 20.52 20.60 20.52 20.54 0.0M
2024-06-21 20.55 20.56 20.50 20.52 0.0M
2024-06-20 20.55 20.55 20.49 20.51 0.0M
2024-06-18 20.55 20.56 20.53 20.54 0.0M
2024-06-17 20.49 20.50 20.48 20.50 0.0M
2024-06-14 20.42 20.44 20.41 20.44 0.0M
2024-06-13 20.62 20.62 20.55 20.57 0.0M
2024-06-12 20.62 20.68 20.57 20.61 0.0M
2024-06-11 20.54 20.54 20.45 20.49 0.0M
2024-06-10 20.50 20.53 20.46 20.53 0.0M
2024-06-07 20.54 20.62 20.54 20.58 0.0M
2024-06-06 20.69 20.69 20.62 20.65 0.0M
2024-06-05 20.68 20.69 20.64 20.69 0.0M
2024-06-04 20.64 20.64 20.64 20.64 0.0M
2024-06-03 20.58 20.69 20.58 20.65 0.0M
2024-05-31 20.68 20.68 20.63 20.66 0.0M
2024-05-30 20.60 20.60 20.56 20.59 0.0M
2024-05-29 20.55 20.57 20.52 20.52 0.0M
2024-05-28 20.75 20.75 20.62 20.66 0.0M
2024-05-24 20.64 20.65 20.64 20.65 0.0M
2024-05-23 20.69 20.69 20.57 20.57 0.0M
2024-05-22 20.63 20.63 20.58 20.60 0.0M
2024-05-21 20.72 20.72 20.65 20.67 0.0M
2024-05-20 20.68 20.68 20.63 20.64 0.0M
2024-05-17 20.63 20.69 20.62 20.64 0.0M
2024-05-16 20.68 20.68 20.64 20.66 0.0M
2024-05-15 20.65 20.73 20.65 20.73 0.0M
2024-05-14 20.55 20.56 20.49 20.56 0.0M
2024-05-13 20.54 20.54 20.46 20.50 0.0M
2024-05-10 20.48 20.50 20.45 20.50 0.0M
2024-05-09 20.47 20.52 20.47 20.51 0.0M
2024-05-08 20.47 20.48 20.47 20.48 0.0M
2024-05-07 20.49 20.53 20.48 20.52 0.0M
2024-05-06 20.54 20.55 20.50 20.50 0.0M
2024-05-03 20.46 20.53 20.46 20.48 0.0M
2024-05-02 20.33 20.41 20.33 20.41 0.0M
2024-05-01 20.24 20.29 20.23 20.25 0.0M
2024-04-30 20.32 20.32 20.22 20.22 0.1M
2024-04-29 20.33 20.35 20.29 20.32 0.0M
2024-04-26 20.28 20.30 20.24 20.27 0.0M
2024-04-25 20.20 20.32 20.20 20.30 0.0M
2024-04-24 20.23 20.29 20.23 20.29 0.0M
2024-04-23 20.32 20.32 20.31 20.31 0.0M
2024-04-22 20.24 20.34 20.22 20.34 0.0M
2024-04-19 20.29 20.33 20.24 20.26 0.0M
2024-04-18 20.25 20.26 20.20 20.20 0.0M
2024-04-17 20.19 20.25 20.19 20.24 0.0M
2024-04-16 20.17 20.22 20.16 20.19 0.0M
2024-04-15 20.37 20.37 20.20 20.23 0.0M
2024-04-12 20.36 20.36 20.31 20.34 0.1M
2024-04-11 20.50 20.50 20.37 20.47 0.0M
2024-04-10 20.57 20.57 20.47 20.51 0.0M
2024-04-09 20.70 20.74 20.69 20.70 0.0M
2024-04-08 20.66 20.68 20.65 20.65 0.0M
2024-04-05 20.62 20.68 20.61 20.61 0.0M
2024-04-04 20.66 20.70 20.63 20.64 0.0M
2024-04-03 20.58 20.67 20.58 20.63 0.0M
2024-04-02 20.41 20.56 20.41 20.55 0.0M
2024-04-01 20.56 20.56 20.46 20.52 0.0M
2024-03-28 20.76 20.76 20.67 20.69 0.0M
2024-03-27 20.70 20.79 20.69 20.79 0.0M
2024-03-26 20.76 20.76 20.71 20.71 0.0M
2024-03-25 20.72 20.75 20.67 20.71 0.0M
2024-03-22 20.65 20.69 20.63 20.67 0.0M
2024-03-21 20.79 20.79 20.68 20.72 0.0M
2024-03-20 20.70 20.84 20.70 20.84 0.0M
2024-03-19 20.75 20.79 20.75 20.75 0.0M
2024-03-18 20.75 20.79 20.75 20.79 0.0M
2024-03-15 20.80 20.82 20.74 20.82 0.0M
2024-03-14 20.87 20.87 20.74 20.76 0.0M
2024-03-13 20.86 20.93 20.85 20.86 0.0M
2024-03-12 20.86 20.90 20.82 20.84 0.0M
2024-03-11 20.81 20.85 20.81 20.83 0.0M
2024-03-08 20.87 20.92 20.82 20.83 0.0M
2024-03-07 20.81 20.89 20.81 20.85 0.0M
2024-03-06 20.84 20.84 20.72 20.74 0.0M
2024-03-05 20.78 20.78 20.68 20.77 0.0M
2024-03-04 20.73 20.77 20.69 20.72 0.0M
2024-03-01 20.70 20.71 20.66 20.69 0.0M
2024-02-29 20.66 20.73 20.66 20.68 0.0M
2024-02-28 20.69 20.75 20.68 20.74 0.0M
2024-02-27 20.73 20.76 20.68 20.72 0.0M
2024-02-26 20.75 20.79 20.70 20.76 0.0M
2024-02-23 20.77 20.77 20.71 20.75 0.0M
2024-02-22 20.72 20.77 20.67 20.77 0.0M
2024-02-21 20.65 20.68 20.64 20.65 0.0M
2024-02-20 20.62 20.65 20.62 20.64 0.0M
2024-02-16 20.61 20.65 20.56 20.57 0.0M
2024-02-15 20.64 20.64 20.57 20.62 0.0M
2024-02-14 20.46 20.51 20.46 20.51 0.0M
2024-02-13 20.44 20.45 20.41 20.42 0.0M
2024-02-12 20.59 20.64 20.58 20.58 0.0M
2024-02-09 20.57 20.67 20.50 20.67 0.2M
2024-02-08 20.66 20.66 20.52 20.58 0.2M
2024-02-07 20.64 20.66 20.58 20.64 0.1M
2024-02-06 20.49 20.61 20.49 20.61 0.0M
2024-02-05 20.60 20.60 20.50 20.50 0.0M
2024-02-02 20.60 20.62 20.59 20.61 0.0M
2024-02-01 20.63 20.73 20.63 20.71 0.0M
2024-01-31 20.86 20.86 20.71 20.71 0.0M
2024-01-30 20.87 20.87 20.79 20.80 0.0M
2024-01-29 20.83 20.85 20.74 20.82 0.0M
2024-01-26 20.78 20.85 20.76 20.76 0.0M
2024-01-25 20.79 20.79 20.70 20.75 0.0M
2024-01-24 20.85 20.85 20.65 20.66 0.0M
2024-01-23 20.75 20.75 20.62 20.64 0.0M
2024-01-22 20.78 20.80 20.71 20.80 0.0M
2024-01-19 20.67 20.70 20.62 20.70 0.0M
2024-01-18 20.68 20.68 20.64 20.66 0.0M
2024-01-17 20.64 20.69 20.59 20.68 0.0M
2024-01-16 20.78 20.78 20.61 20.61 0.0M
2024-01-12 20.85 20.87 20.80 20.87 0.0M
2024-01-11 20.74 20.83 20.70 20.82 0.0M
2024-01-10 20.65 20.75 20.65 20.71 0.0M
2024-01-09 20.61 20.65 20.60 20.65 0.0M
2024-01-08 20.64 20.71 20.64 20.71 0.0M
2024-01-05 20.55 20.65 20.52 20.58 0.0M
2024-01-04 20.54 20.64 20.54 20.62 0.0M
2024-01-03 20.52 20.62 20.51 20.59 0.0M
2024-01-02 20.76 20.77 20.60 20.60 0.1M