Vaneck International High Yield Bond (NY: IHY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.59	17.61	17.56	17.60	15,352	+0.06(+0.36%)
Apr 27, 2017	17.58	17.58	17.51	17.54	58,647	-0.04(-0.20%)
Apr 26, 2017	17.56	17.58	17.52	17.58	52,132	-0.01(-0.08%)
Apr 25, 2017	17.53	17.59	17.51	17.59	17,644	+0.10(+0.57%)
Apr 24, 2017	17.49	17.53	17.48	17.49	29,346	+0.08(+0.49%)
Apr 21, 2017	17.42	17.42	17.35	17.41	103,125	+0.01(+0.08%)
Apr 20, 2017	17.39	17.43	17.37	17.39	27,540	+0.04(+0.24%)
Apr 19, 2017	17.39	17.39	17.34	17.35	23,566	-0.03(-0.16%)
Apr 18, 2017	17.36	17.39	17.34	17.38	103,937	+0.05(+0.29%)
Apr 17, 2017	17.35	17.35	17.30	17.33	17,643	+0.01(+0.04%)
Apr 13, 2017	17.33	17.33	17.31	17.32	21,481	+0.02(+0.12%)
Apr 12, 2017	17.26	17.30	17.26	17.30	12,986	+0.04(+0.25%)
Apr 11, 2017	17.29	17.29	17.25	17.26	34,812	-0.02(-0.13%)
Apr 10, 2017	17.27	17.29	17.22	17.28	517,131	+0.06(+0.37%)
Apr 07, 2017	17.28	17.31	17.20	17.22	48,259	-0.02(-0.12%)
Apr 06, 2017	17.27	17.29	17.24	17.24	1,348,258	-0.04(-0.20%)
Apr 05, 2017	17.29	17.29	17.25	17.27	14,548	+0.03(+0.16%)
Apr 04, 2017	17.26	17.28	17.23	17.24	66,674	-0.05(-0.29%)
Apr 03, 2017	17.27	17.29	17.24	17.29	162,481	+0.00(+0.02%)
Mar 31, 2017	17.28	17.30	17.25	17.29	29,477	+0.01(+0.08%)
Mar 30, 2017	17.26	17.30	17.26	17.28	28,083	-0.03(-0.16%)
Mar 29, 2017	17.28	17.31	17.28	17.30	35,102	+0.00(+0.00%)
Mar 28, 2017	17.34	17.34	17.29	17.30	19,304	-0.02(-0.12%)
Mar 27, 2017	17.31	17.34	17.28	17.33	15,149	+0.04(+0.20%)
Mar 24, 2017	17.27	17.30	17.24	17.29	28,724	+0.06(+0.37%)
Mar 23, 2017	17.26	17.26	17.22	17.23	33,574	-0.03(-0.15%)
Mar 22, 2017	17.25	17.26	17.21	17.25	38,646	+0.05(+0.27%)
Mar 21, 2017	17.25	17.27	17.16	17.21	28,002	+0.10(+0.61%)
Mar 20, 2017	17.22	17.25	17.10	17.10	358,432	-0.12(-0.72%)
Mar 17, 2017	17.26	17.33	17.21	17.23	154,663	-0.03(-0.16%)
Mar 16, 2017	17.26	17.26	17.17	17.26	21,724	+0.07(+0.41%)
Mar 15, 2017	17.12	17.23	17.07	17.18	64,969	+0.07(+0.41%)
Mar 14, 2017	17.13	17.13	17.07	17.11	38,336	-0.05(-0.29%)
Mar 13, 2017	17.16	17.16	17.11	17.16	30,399	-0.01(-0.08%)
Mar 10, 2017	17.14	17.18	17.09	17.18	40,467	+0.11(+0.62%)
Mar 09, 2017	17.12	17.12	17.05	17.07	14,112	-0.05(-0.31%)
Mar 08, 2017	17.17	17.17	17.11	17.12	37,969	-0.08(-0.47%)
Mar 07, 2017	17.24	17.24	17.18	17.21	42,052	-0.04(-0.20%)
Mar 06, 2017	17.24	17.26	17.19	17.24	43,792	-0.04(-0.20%)
Mar 03, 2017	17.19	17.29	17.19	17.28	75,619	+0.11(+0.66%)
Mar 02, 2017	17.18	17.23	17.16	17.16	148,966	-0.09(-0.53%)
Mar 01, 2017	17.23	17.28	17.18	17.26	128,863	-0.02(-0.10%)
Feb 28, 2017	17.27	17.28	17.23	17.27	21,077	+0.06(+0.33%)
Feb 27, 2017	17.25	17.28	17.21	17.22	80,353	-0.04(-0.20%)
Feb 24, 2017	17.25	17.26	17.20	17.25	74,461	+0.02(+0.12%)
Feb 23, 2017	17.24	17.25	17.18	17.23	88,203	+0.01(+0.08%)
Feb 22, 2017	17.13	17.22	17.13	17.22	128,902	+0.07(+0.41%)
Feb 21, 2017	17.13	17.20	17.11	17.15	181,157	-0.06(-0.33%)
Feb 17, 2017		17.20	17.20	17.20	0	-0.03(-0.16%)
Feb 16, 2017	17.22	17.23	17.17	17.23	117,394	+0.05(+0.29%)
Feb 15, 2017	17.15	17.19	17.13	17.18	20,985	+0.00(+0.00%)
Feb 14, 2017	17.20	17.20	17.12	17.18	33,477	+0.00(+0.00%)
Feb 13, 2017	17.15	17.20	17.15	17.18	24,995	+0.04(+0.20%)
Feb 10, 2017	17.16	17.20	17.14	17.15	96,634	-0.02(-0.12%)
Feb 09, 2017	17.20	17.20	17.13	17.17	31,187	+0.00(+0.00%)
Feb 08, 2017	17.17	17.19	17.13	17.17	74,207	+0.00(+0.02%)
Feb 07, 2017	17.17	17.18	17.11	17.16	98,405	-0.03(-0.18%)
Feb 06, 2017	17.15	17.21	17.13	17.20	70,493	-0.01(-0.08%)
Feb 03, 2017	17.18	17.22	17.17	17.21	24,018	+0.05(+0.29%)
Feb 02, 2017	17.17	17.22	17.14	17.16	37,451	+0.02(+0.12%)

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.