Skip to main content
VanEck International High Yield Bond ETF (IHY)
NYSEARCA: IHY · Real-Time Price · USD
21.76
-0.10 (-0.44%)
Mar 6, 2026, 4:00 PM EST - Market closed

IHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.6621.8621.6621.7721.76-0.41%40,032
Mar 5, 202621.8522.0021.7721.8621.86-0.34%12,871
Mar 4, 202621.9222.0021.8821.9321.930.27%81,291
Mar 3, 202621.8121.9021.7321.8721.87-0.36%41,294
Mar 2, 202622.0022.0021.9221.9521.95-1.33%64,540
Feb 27, 202622.2322.2722.2122.2522.150.09%9,180
Feb 26, 202622.2722.2922.1822.2322.13-0.09%30,027
Feb 25, 202622.2322.3222.1722.2522.150.18%16,178
Feb 24, 202622.2122.2422.1522.2122.11-0.02%20,855
Feb 23, 202622.2622.2622.1922.2122.12-0.07%6,235
Feb 20, 202622.1522.2622.0222.2322.130.42%20,424
Feb 19, 202622.1422.3022.1122.1322.04-0.38%17,680
Feb 18, 202622.2022.3122.1822.2222.120.25%23,209
Feb 17, 202622.2222.3322.1522.1622.07-0.25%17,402
Feb 13, 202622.2422.2522.2122.2222.120.02%2,634
Feb 12, 202622.2722.3422.2122.2122.12-0.11%5,489
Feb 11, 202622.2222.2822.1622.2422.14-0.25%18,848
Feb 10, 202622.2822.3722.2522.2922.20-0.18%15,234
Feb 9, 202622.2322.3422.2322.3322.240.54%26,510
Feb 6, 202622.1622.2622.1522.2122.120.45%19,288
Feb 5, 202622.1722.1922.1122.1122.02-0.32%6,598
Feb 4, 202622.1722.1922.1322.1822.090.16%8,970
Feb 3, 202622.2122.2122.0522.1522.05-0.20%7,159
Feb 2, 202622.2022.2522.1122.1922.10-0.45%29,105
Jan 30, 202622.3622.3622.2722.2922.10-0.36%23,059
Jan 29, 202622.3722.4322.2922.3722.180.18%15,430
Jan 28, 202622.3722.4022.3322.3322.14-0.58%14,383
Jan 27, 202622.3622.5022.3222.4622.270.54%63,638
Jan 26, 202622.2622.3622.2522.3422.150.31%18,614
Jan 23, 202622.1722.2922.1422.2722.080.41%13,541
Jan 22, 202622.2222.2222.0722.1821.990.23%12,294
Jan 21, 202622.1122.1422.0722.1321.940.32%11,759
Jan 20, 202622.0522.1522.0122.0621.870.14%15,344
Jan 16, 202622.0422.0522.0122.0321.84-0.09%14,746
Jan 15, 202622.0022.0821.9922.0521.86-0.32%19,172
Jan 14, 202621.9722.1521.9722.1221.930.32%46,998
Jan 13, 202622.2422.2421.9922.0521.86-0.09%14,464
Jan 12, 202622.0922.0922.0222.0721.880.23%24,707
Jan 9, 202621.9922.0321.9922.0221.830.16%2,475
Jan 8, 202622.0122.0221.9621.9921.80-0.25%7,484
Jan 7, 202621.9922.1321.9922.0421.85-7,918
Jan 6, 202622.0322.0521.9722.0421.850.14%6,993
Jan 5, 202622.0022.0921.9022.0121.820.08%58,164
Jan 2, 202621.9722.0121.9421.9921.80-0.04%9,984
Dec 31, 202522.0022.0921.9622.0021.81-0.02%11,832
Dec 30, 202522.0422.0621.9722.0121.82-0.20%13,257
Dec 29, 202522.0722.1022.0122.0521.86-0.63%5,840
Dec 26, 202522.2022.2122.1222.1921.870.23%7,790
Dec 24, 202522.1722.1822.1422.1421.82-0.23%699
Dec 23, 202522.1122.1922.1022.1921.870.52%15,988
Dec 22, 202522.0422.1122.0422.0821.760.17%23,247
Dec 19, 202522.0522.0622.0022.0421.720.22%10,520
Dec 18, 202522.0122.0721.9921.9921.680.09%24,925
Dec 17, 202522.0322.0421.9721.9721.66-0.05%8,504
Dec 16, 202522.0322.0421.9721.9821.67-0.18%15,268
Dec 15, 202522.0322.0921.9522.0221.710.18%10,301
Dec 12, 202522.0822.0821.9321.9821.67-0.09%12,309
Dec 11, 202521.9722.0321.9422.0021.690.16%8,767
Dec 10, 202521.8521.9821.8521.9721.650.48%99,141
Dec 9, 202521.8921.9421.8521.8621.55-0.09%15,868
Dec 8, 202521.9621.9621.8821.8821.57-0.36%6,084
Dec 5, 202521.9421.9921.9221.9621.650.27%5,101
Dec 4, 202521.9521.9821.9021.9021.59-0.09%8,333
Dec 3, 202521.9322.0021.9121.9221.610.27%11,778
Dec 2, 202521.8721.9421.8321.8621.550.09%12,644
Dec 1, 202521.8622.0021.8121.8421.53-0.09%83,626
Nov 28, 202521.8321.9021.8021.8621.55-0.36%7,232
Nov 26, 202521.8822.0221.8821.9421.530.37%11,622
Nov 25, 202521.8122.0321.8121.8621.450.04%80,117
Nov 24, 202521.7521.9221.7521.8521.440.28%9,779
Nov 21, 202521.7521.8221.7321.7921.380.11%3,062
Nov 20, 202521.7821.9721.7521.7721.360.07%12,313
Nov 19, 202521.8021.8821.7521.7521.34-0.40%32,423
Nov 18, 202521.6621.8521.6621.8421.430.13%70,844
Nov 17, 202521.8121.8921.8021.8121.40-0.37%8,442
Nov 14, 202521.8921.8921.8421.8921.48-3,916
Nov 13, 202521.8822.0721.8621.8921.48-0.05%33,772
Nov 12, 202521.8622.0121.8621.9021.49-0.21%68,624
Nov 11, 202521.9022.0021.9021.9521.540.40%72,294
Nov 10, 202521.7921.9521.7921.8621.450.51%44,423
Nov 7, 202521.7621.8621.7521.7521.34-0.18%10,863
Nov 6, 202521.7421.8821.7321.7921.380.30%25,925
Nov 5, 202521.8821.8821.7121.7321.32-0.24%76,938
Nov 4, 202521.8021.8421.7621.7821.37-0.33%6,429
Nov 3, 202522.0022.0021.8021.8521.44-0.61%46,970
Oct 31, 202521.9722.0821.9321.9921.47-0.07%10,917
Oct 30, 202521.9522.0221.9422.0021.49-0.18%10,267
Oct 29, 202522.1322.1522.0422.0421.53-0.38%3,399
Oct 28, 202522.0522.1622.0522.1221.610.06%4,639
Oct 27, 202522.0622.1722.0522.1121.600.41%4,059
Oct 24, 202521.9722.1221.9722.0221.510.32%9,638
Oct 23, 202521.9121.9921.9121.9521.44-0.05%25,360
Oct 22, 202522.0022.0721.9321.9621.45-0.09%9,986
Oct 21, 202522.0422.1121.9521.9821.47-0.09%7,799
Oct 20, 202522.0022.0421.9722.0021.490.18%6,447
Oct 17, 202521.9522.0221.9321.9621.45-0.24%12,009
Oct 16, 202521.9222.0321.9222.0121.500.32%126,219
Oct 15, 202521.9521.9621.9221.9421.430.38%5,325
Oct 14, 202521.8121.8621.7721.8621.350.25%5,837
Oct 13, 202521.8221.8421.7721.8121.300.08%75,449