Vaneck International High Yield Bond (NY: IHY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.13	17.18	17.11	17.15	17,692	+0.03(+0.16%)
Jan 30, 2017	17.09	17.12	17.07	17.12	54,606	-0.03(-0.20%)
Jan 27, 2017	17.11	17.20	17.08	17.16	327,105	+0.03(+0.16%)
Jan 26, 2017	17.07	17.14	17.03	17.13	169,619	+0.04(+0.25%)
Jan 25, 2017	17.09	17.10	17.03	17.09	51,160	-0.01(-0.04%)
Jan 24, 2017	17.06	17.10	17.02	17.09	167,060	+0.02(+0.12%)
Jan 23, 2017	17.04	17.08	17.00	17.07	28,866	+0.08(+0.49%)
Jan 20, 2017	16.95	17.00	16.95	16.99	27,475	+0.04(+0.24%)
Jan 19, 2017	16.97	16.97	16.92	16.95	18,257	-0.03(-0.16%)
Jan 18, 2017	17.01	17.02	16.95	16.97	106,757	-0.03(-0.16%)
Jan 17, 2017	17.02	17.02	16.97	17.00	84,595	+0.06(+0.33%)
Jan 13, 2017		16.95	16.95	16.95	0	+0.06(+0.33%)
Jan 12, 2017	16.92	16.97	16.89	16.89	28,432	-0.01(-0.04%)
Jan 11, 2017	16.83	16.90	16.81	16.90	28,970	+0.04(+0.25%)
Jan 10, 2017	16.85	16.90	16.85	16.85	18,331	-0.03(-0.17%)
Jan 09, 2017	16.87	16.90	16.82	16.88	1,543,084	+0.04(+0.23%)
Jan 06, 2017	16.81	16.88	16.81	16.84	16,408	-0.00(-0.02%)
Jan 05, 2017	16.83	16.92	16.83	16.85	95,305	+0.07(+0.43%)
Jan 04, 2017	16.73	16.80	16.73	16.78	25,307	+0.09(+0.51%)
Jan 03, 2017	16.69	16.71	16.63	16.69	88,055	+0.06(+0.36%)
Dec 30, 2016		16.63	16.63	16.63	0	-0.05(-0.29%)
Dec 29, 2016	16.67	16.69	16.63	16.68	7,037	+0.08(+0.46%)
Dec 28, 2016	16.64	16.75	16.57	16.60	101,944	-0.08(-0.49%)
Dec 27, 2016	16.69	16.70	16.66	16.69	12,312	+0.00(+0.00%)
Dec 23, 2016		16.69	16.69	16.69	0	+0.03(+0.21%)
Dec 22, 2016	16.71	16.71	16.64	16.65	14,338	-0.02(-0.10%)
Dec 21, 2016	16.64	16.68	16.62	16.67	101,142	+0.07(+0.44%)
Dec 20, 2016	16.62	16.64	16.59	16.60	86,165	+0.00(+0.00%)
Dec 19, 2016	16.66	16.68	16.59	16.60	78,295	-0.03(-0.20%)
Dec 16, 2016	16.60	16.66	16.60	16.63	44,240	+0.02(+0.11%)
Dec 15, 2016	16.60	16.64	16.56	16.61	34,489	-0.06(-0.33%)
Dec 14, 2016	16.80	16.82	16.66	16.66	40,765	-0.08(-0.46%)
Dec 13, 2016	16.74	16.81	16.73	16.74	20,641	+0.03(+0.17%)
Dec 12, 2016	16.71	16.76	16.71	16.71	49,377	+0.04(+0.25%)
Dec 09, 2016	16.67	16.71	16.65	16.67	10,407	-0.02(-0.13%)
Dec 08, 2016	16.75	16.76	16.68	16.69	48,689	-0.14(-0.82%)
Dec 07, 2016	16.74	16.83	16.70	16.83	156,524	+0.20(+1.21%)
Dec 06, 2016	16.69	16.69	16.62	16.63	26,368	+0.01(+0.08%)
Dec 05, 2016	16.57	16.66	16.36	16.62	1,737,586	+0.03(+0.17%)
Dec 02, 2016	16.57	16.59	16.52	16.59	145,155	+0.07(+0.43%)
Dec 01, 2016	16.53	16.55	16.48	16.52	50,210	+0.06(+0.39%)
Nov 30, 2016	16.53	16.53	16.45	16.45	10,238	-0.08(-0.46%)
Nov 29, 2016	16.43	16.53	16.43	16.53	23,431	+0.03(+0.17%)
Nov 28, 2016	16.47	16.50	16.44	16.50	4,927	+0.02(+0.13%)
Nov 25, 2016	16.45	16.49	16.44	16.48	8,735	+0.05(+0.30%)
Nov 23, 2016		16.43	16.43	16.43	0	-0.03(-0.17%)
Nov 22, 2016	16.44	16.50	16.44	16.46	15,209	-0.01(-0.04%)
Nov 21, 2016	16.42	16.47	16.41	16.47	8,262	+0.06(+0.37%)
Nov 18, 2016	16.43	16.43	16.35	16.41	38,222	-0.03(-0.20%)
Nov 17, 2016	16.49	16.51	16.41	16.44	35,941	+0.01(+0.03%)
Nov 16, 2016	16.44	16.46	16.43	16.43	15,534	-0.09(-0.55%)
Nov 15, 2016	16.47	16.53	16.45	16.52	21,650	+0.09(+0.55%)
Nov 14, 2016	16.43	16.45	16.36	16.43	27,780	-0.07(-0.44%)
Nov 11, 2016	16.59	16.59	16.47	16.51	73,351	-0.17(-1.01%)
Nov 10, 2016	16.70	16.72	16.65	16.68	14,877	-0.06(-0.37%)
Nov 09, 2016	16.72	16.80	16.70	16.74	27,330	-0.07(-0.41%)
Nov 08, 2016	16.80	16.85	16.80	16.81	26,181	+0.01(+0.04%)
Nov 07, 2016	16.84	16.85	16.79	16.80	30,487	+0.01(+0.05%)
Nov 04, 2016	16.81	16.84	16.77	16.79	20,178	+0.01(+0.04%)
Nov 03, 2016	16.83	16.83	16.78	16.79	12,777	+0.05(+0.29%)
Nov 02, 2016	16.83	16.83	16.74	16.74	73,691	-0.01(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.