Vaneck International High Yield Bond (NY: IHY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.40	18.44	18.40	18.44	15,384	+0.04(+0.20%)
Aug 30, 2017	18.41	18.41	18.39	18.41	22,345	+0.00(+0.00%)
Aug 29, 2017	18.43	18.46	18.41	18.41	67,360	-0.01(-0.04%)
Aug 28, 2017	18.39	18.42	18.36	18.41	51,186	+0.01(+0.08%)
Aug 25, 2017	18.32	18.40	18.30	18.40	26,420	+0.08(+0.43%)
Aug 24, 2017	18.30	18.32	18.26	18.32	62,490	+0.03(+0.16%)
Aug 23, 2017	18.23	18.31	18.23	18.29	46,701	+0.01(+0.08%)
Aug 22, 2017	18.27	18.28	18.22	18.28	47,907	+0.00(+0.00%)
Aug 21, 2017	18.26	18.29	18.24	18.28	33,149	+0.02(+0.12%)
Aug 18, 2017	18.23	18.26	18.22	18.26	32,870	+0.03(+0.16%)
Aug 17, 2017	18.24	18.25	18.21	18.23	44,933	-0.04(-0.24%)
Aug 16, 2017	18.22	18.27	18.16	18.27	63,202	+0.04(+0.20%)
Aug 15, 2017	18.21	18.23	18.17	18.23	22,910	-0.04(-0.24%)
Aug 14, 2017	18.23	18.30	18.22	18.28	184,521	+0.02(+0.12%)
Aug 11, 2017	18.23	18.26	18.17	18.26	88,844	+0.07(+0.39%)
Aug 10, 2017	18.23	18.23	18.15	18.18	60,943	-0.06(-0.32%)
Aug 09, 2017	18.23	18.25	18.23	18.24	21,867	-0.06(-0.31%)
Aug 08, 2017	18.32	18.33	18.29	18.30	22,002	-0.02(-0.12%)
Aug 07, 2017	18.30	18.32	18.23	18.32	424,897	+0.02(+0.12%)
Aug 04, 2017	18.33	18.33	18.27	18.30	33,157	-0.05(-0.27%)
Aug 03, 2017	18.33	18.35	18.31	18.35	18,935	+0.03(+0.16%)
Aug 02, 2017	18.33	18.34	18.27	18.32	43,089	+0.04(+0.20%)
Aug 01, 2017	18.28	18.30	18.27	18.28	87,045	-0.01(-0.03%)
Jul 31, 2017	18.24	18.29	18.19	18.29	68,532	+0.03(+0.16%)
Jul 28, 2017	18.21	18.26	18.17	18.26	37,583	+0.09(+0.51%)
Jul 27, 2017	18.21	18.22	18.12	18.17	82,213	-0.04(-0.24%)
Jul 26, 2017	18.09	18.23	18.09	18.21	27,285	+0.08(+0.43%)
Jul 25, 2017	18.16	18.16	18.10	18.13	20,665	-0.01(-0.08%)
Jul 24, 2017	18.13	18.15	18.08	18.15	33,483	+0.01(+0.04%)
Jul 21, 2017	18.12	18.14	18.08	18.14	40,756	+0.03(+0.16%)
Jul 20, 2017	18.03	18.11	18.03	18.11	15,371	+0.09(+0.52%)
Jul 19, 2017	18.06	18.07	18.02	18.02	27,717	-0.01(-0.08%)
Jul 18, 2017	18.00	18.07	18.00	18.03	24,361	+0.10(+0.56%)
Jul 17, 2017	18.01	18.01	17.93	17.93	65,227	-0.07(-0.40%)
Jul 14, 2017	17.99	18.01	17.96	18.01	18,996	+0.06(+0.32%)
Jul 13, 2017	17.94	17.95	17.91	17.95	17,753	+0.01(+0.08%)
Jul 12, 2017	17.91	17.93	17.87	17.93	59,083	+0.05(+0.28%)
Jul 11, 2017	17.87	17.92	17.80	17.88	46,609	+0.00(+0.00%)
Jul 10, 2017	17.86	17.89	17.81	17.88	453,538	+0.01(+0.06%)
Jul 07, 2017	17.88	17.89	17.80	17.87	49,775	-0.02(-0.10%)
Jul 06, 2017	17.88	17.91	17.86	17.89	86,985	-0.01(-0.04%)
Jul 05, 2017	17.88	17.92	17.82	17.90	84,790	+0.02(+0.14%)
Jul 03, 2017	17.88	17.88	17.85	17.87	31,934	-0.02(-0.12%)
Jun 30, 2017	17.89	17.90	17.88	17.89	77,228	+0.01(+0.08%)
Jun 29, 2017	17.87	17.89	17.87	17.88	16,568	+0.00(+0.00%)
Jun 28, 2017	17.83	17.88	17.82	17.88	32,626	+0.08(+0.44%)
Jun 27, 2017	17.79	17.83	17.79	17.80	29,433	+0.02(+0.12%)
Jun 26, 2017	17.79	17.81	17.77	17.78	18,750	+0.05(+0.26%)
Jun 23, 2017	17.73	17.76	17.70	17.73	19,806	+0.02(+0.11%)
Jun 22, 2017	17.75	17.77	17.70	17.71	24,192	-0.02(-0.09%)
Jun 21, 2017	17.73	17.73	17.70	17.73	26,376	-0.01(-0.04%)
Jun 20, 2017	17.77	17.77	17.73	17.74	28,668	-0.04(-0.24%)
Jun 19, 2017	17.78	17.79	17.76	17.78	8,566	+0.02(+0.12%)
Jun 16, 2017	17.76	17.79	17.75	17.76	15,266	+0.03(+0.16%)
Jun 15, 2017	17.75	17.77	17.72	17.73	38,503	-0.08(-0.44%)
Jun 14, 2017	17.83	17.86	17.80	17.81	25,297	-0.01(-0.04%)
Jun 13, 2017	17.77	17.82	17.77	17.82	40,305	+0.03(+0.16%)
Jun 12, 2017	17.79	17.82	17.79	17.79	13,133	-0.02(-0.12%)
Jun 09, 2017	17.81	17.82	17.80	17.81	21,840	-0.03(-0.16%)
Jun 08, 2017	17.84	17.84	17.84	17.84	27,679	-0.04(-0.20%)
Jun 07, 2017	17.87	17.89	17.86	17.87	18,920	-0.02(-0.12%)
Jun 06, 2017	17.87	17.89	17.87	17.89	21,389	+0.01(+0.04%)
Jun 05, 2017	17.89	17.89	17.86	17.89	11,629	-0.01(-0.08%)
Jun 02, 2017	17.88	17.90	17.88	17.90	36,335	+0.08(+0.44%)

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.