VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
22.13
+0.03 (0.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.14 | 22.16 | 22.11 | 22.13 | 22.13 | 0.14% | 20,891 |
| Sep 25, 2025 | 22.14 | 22.15 | 22.08 | 22.10 | 22.10 | -0.58% | 5,717 |
| Sep 24, 2025 | 22.25 | 22.25 | 22.22 | 22.23 | 22.23 | -0.18% | 6,881 |
| Sep 23, 2025 | 22.31 | 22.33 | 22.26 | 22.27 | 22.27 | -0.07% | 11,493 |
| Sep 22, 2025 | 22.29 | 22.32 | 22.25 | 22.29 | 22.29 | 0.20% | 4,686 |
| Sep 19, 2025 | 22.25 | 22.36 | 22.19 | 22.24 | 22.24 | -0.20% | 21,117 |
| Sep 18, 2025 | 22.25 | 22.36 | 22.24 | 22.29 | 22.29 | -0.13% | 9,796 |
| Sep 17, 2025 | 22.30 | 22.43 | 22.27 | 22.32 | 22.32 | -0.04% | 9,477 |
| Sep 16, 2025 | 22.32 | 22.36 | 22.29 | 22.32 | 22.32 | 0.31% | 3,494 |
| Sep 15, 2025 | 22.20 | 22.29 | 22.20 | 22.26 | 22.26 | 0.18% | 9,951 |
| Sep 12, 2025 | 22.20 | 22.22 | 22.17 | 22.22 | 22.22 | 0.18% | 4,251 |
| Sep 11, 2025 | 22.18 | 22.20 | 22.17 | 22.18 | 22.18 | 0.25% | 2,467 |
| Sep 10, 2025 | 22.12 | 22.14 | 22.07 | 22.12 | 22.12 | 0.09% | 6,980 |
| Sep 9, 2025 | 22.13 | 22.13 | 22.07 | 22.10 | 22.10 | -0.20% | 2,883 |
| Sep 8, 2025 | 22.15 | 22.18 | 22.11 | 22.15 | 22.15 | 0.09% | 6,153 |
| Sep 5, 2025 | 22.12 | 22.18 | 22.02 | 22.13 | 22.13 | 0.39% | 11,539 |
| Sep 4, 2025 | 21.99 | 22.04 | 21.95 | 22.04 | 22.04 | 0.12% | 9,252 |
| Sep 3, 2025 | 22.09 | 22.09 | 21.96 | 22.01 | 22.01 | 0.42% | 2,771 |
| Sep 2, 2025 | 21.90 | 22.00 | 21.90 | 21.92 | 21.92 | -0.94% | 109,873 |
| Aug 29, 2025 | 22.07 | 22.22 | 22.07 | 22.13 | 22.03 | -0.05% | 26,020 |
| Aug 28, 2025 | 22.11 | 22.22 | 22.05 | 22.14 | 22.04 | 0.39% | 13,612 |
| Aug 27, 2025 | 22.04 | 22.18 | 22.03 | 22.06 | 21.96 | -0.14% | 5,191 |
| Aug 26, 2025 | 22.01 | 22.09 | 22.01 | 22.09 | 21.99 | 0.25% | 4,084 |
| Aug 25, 2025 | 22.10 | 22.13 | 22.03 | 22.03 | 21.93 | -0.59% | 5,822 |
| Aug 22, 2025 | 22.00 | 22.22 | 22.00 | 22.16 | 22.06 | 1.09% | 15,907 |
| Aug 21, 2025 | 21.99 | 22.01 | 21.91 | 21.92 | 21.82 | -0.41% | 7,719 |
| Aug 20, 2025 | 22.01 | 22.04 | 21.99 | 22.01 | 21.91 | -0.18% | 4,729 |
| Aug 19, 2025 | 22.04 | 22.11 | 22.02 | 22.05 | 21.95 | -0.23% | 19,506 |
| Aug 18, 2025 | 22.04 | 22.19 | 22.02 | 22.10 | 22.00 | 0.11% | 11,989 |
| Aug 15, 2025 | 22.07 | 22.22 | 22.07 | 22.08 | 21.98 | 0.09% | 4,822 |
| Aug 14, 2025 | 22.08 | 22.11 | 22.04 | 22.06 | 21.96 | -0.05% | 1,835 |
| Aug 13, 2025 | 22.06 | 22.19 | 21.98 | 22.07 | 21.97 | 0.18% | 10,698 |
| Aug 12, 2025 | 22.00 | 22.05 | 21.95 | 22.03 | 21.93 | 0.14% | 5,922 |
| Aug 11, 2025 | 22.02 | 22.08 | 21.92 | 22.00 | 21.90 | 0.11% | 19,527 |
| Aug 8, 2025 | 22.05 | 22.05 | 21.93 | 21.97 | 21.87 | 0.09% | 15,405 |
| Aug 7, 2025 | 21.97 | 21.97 | 21.91 | 21.95 | 21.85 | -0.20% | 3,622 |
| Aug 6, 2025 | 21.87 | 22.07 | 21.87 | 21.99 | 21.90 | 0.48% | 15,609 |
| Aug 5, 2025 | 22.02 | 22.02 | 21.86 | 21.89 | 21.79 | -0.09% | 4,286 |
| Aug 4, 2025 | 21.99 | 21.99 | 21.84 | 21.91 | 21.81 | 0.22% | 64,798 |
| Aug 1, 2025 | 21.81 | 21.89 | 21.76 | 21.86 | 21.77 | 0.05% | 10,186 |
| Jul 31, 2025 | 21.85 | 21.94 | 21.78 | 21.85 | 21.65 | 0.28% | 12,385 |
| Jul 30, 2025 | 21.85 | 21.93 | 21.79 | 21.79 | 21.59 | -0.68% | 15,064 |
| Jul 29, 2025 | 21.94 | 21.96 | 21.90 | 21.94 | 21.74 | -0.14% | 5,602 |
| Jul 28, 2025 | 22.09 | 22.09 | 21.95 | 21.97 | 21.77 | -0.50% | 4,654 |
| Jul 25, 2025 | 22.05 | 22.10 | 22.00 | 22.08 | 21.88 | -0.05% | 9,214 |
| Jul 24, 2025 | 22.05 | 22.18 | 22.05 | 22.09 | 21.89 | -0.08% | 18,919 |
| Jul 23, 2025 | 22.16 | 22.16 | 22.02 | 22.11 | 21.91 | -0.54% | 8,406 |
| Jul 22, 2025 | 21.98 | 22.25 | 21.94 | 22.23 | 22.03 | 1.14% | 17,456 |
| Jul 21, 2025 | 21.89 | 22.06 | 21.89 | 21.98 | 21.78 | 0.34% | 44,182 |
| Jul 18, 2025 | 21.95 | 21.97 | 21.91 | 21.91 | 21.71 | 0.38% | 6,923 |