VanEck Vectors International High Yield Bond (IHY)

IHY
🏛️ 美国 →
22.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.06 24.14 24.06 24.14 0.0M
2021-12-30 24.10 24.12 24.05 24.07 0.0M
2021-12-29 24.00 24.11 24.00 24.06 0.0M
2021-12-28 24.10 24.17 24.10 24.12 0.1M
2021-12-27 24.06 24.15 24.06 24.14 0.0M
2021-12-23 24.14 24.17 24.08 24.09 0.0M
2021-12-22 24.00 24.12 24.00 24.12 0.0M
2021-12-21 23.91 24.00 23.91 23.99 0.0M
2021-12-20 23.92 24.00 23.91 23.95 0.1M
2021-12-17 24.07 24.07 23.96 23.97 0.0M
2021-12-16 24.05 24.14 24.04 24.07 0.0M
2021-12-15 23.96 24.05 23.93 24.05 0.0M
2021-12-14 24.11 24.12 23.98 24.06 0.0M
2021-12-13 24.11 24.14 24.08 24.13 0.0M
2021-12-10 24.07 24.15 24.06 24.09 0.0M
2021-12-09 24.04 24.11 24.04 24.07 0.1M
2021-12-08 24.06 24.14 24.02 24.08 0.1M
2021-12-07 23.93 24.06 23.93 24.05 0.0M
2021-12-06 23.85 23.90 23.85 23.90 0.0M
2021-12-03 23.93 23.93 23.82 23.90 0.0M
2021-12-02 23.92 23.96 23.88 23.93 0.0M
2021-12-01 23.97 23.98 23.81 23.85 0.4M
2021-11-30 24.03 24.07 23.84 23.91 0.0M
2021-11-29 23.91 23.96 23.84 23.95 0.0M
2021-11-26 23.94 23.94 23.79 23.79 0.0M
2021-11-24 24.02 24.03 23.88 23.96 0.1M
2021-11-23 24.03 24.11 24.02 24.05 0.0M
2021-11-22 24.14 24.21 24.07 24.13 0.0M
2021-11-19 24.23 24.29 24.18 24.25 0.1M
2021-11-18 24.28 24.29 24.23 24.25 0.1M
2021-11-17 24.17 24.24 24.13 24.15 0.0M
2021-11-16 24.25 24.27 24.18 24.20 0.0M
2021-11-15 24.38 24.39 24.23 24.25 0.0M
2021-11-12 24.28 24.36 24.28 24.35 0.0M
2021-11-11 24.19 24.28 24.16 24.17 0.0M
2021-11-10 24.27 24.35 24.08 24.09 0.0M
2021-11-09 24.35 24.44 24.32 24.37 0.2M
2021-11-08 24.40 24.44 24.35 24.42 0.1M
2021-11-05 24.40 24.41 24.33 24.40 0.0M
2021-11-04 24.39 24.40 24.32 24.36 0.0M
2021-11-03 24.38 24.40 24.34 24.40 0.0M
2021-11-02 24.40 24.41 24.30 24.37 0.0M
2021-11-01 24.33 24.37 24.30 24.37 0.1M
2021-10-29 24.59 24.60 24.47 24.47 0.0M
2021-10-28 24.67 24.67 24.63 24.63 0.0M
2021-10-27 24.64 24.69 24.61 24.66 0.0M
2021-10-26 24.61 24.67 24.58 24.60 0.0M
2021-10-25 24.63 24.64 24.58 24.60 0.0M
2021-10-22 24.67 24.70 24.59 24.61 0.0M
2021-10-21 24.65 24.71 24.59 24.65 0.0M
2021-10-20 24.67 24.75 24.67 24.72 0.0M
2021-10-19 24.69 24.73 24.67 24.72 0.0M
2021-10-18 24.60 24.60 24.58 24.60 0.0M
2021-10-15 24.49 24.63 24.49 24.54 0.2M
2021-10-14 24.46 24.60 24.46 24.53 0.0M
2021-10-13 24.43 24.43 24.41 24.43 0.0M
2021-10-12 24.36 24.41 24.35 24.35 0.0M
2021-10-11 24.38 24.47 24.37 24.37 0.0M
2021-10-08 24.61 24.61 24.50 24.56 0.0M
2021-10-07 24.61 24.67 24.58 24.62 0.0M
2021-10-06 24.53 24.65 24.53 24.59 0.1M
2021-10-05 24.75 24.76 24.68 24.74 0.0M
2021-10-04 24.83 24.90 24.78 24.82 0.0M
2021-10-01 24.84 24.91 24.82 24.88 0.0M
2021-09-30 24.92 24.92 24.87 24.87 0.0M
2021-09-29 25.05 25.05 24.91 24.92 0.0M
2021-09-28 24.99 25.06 24.96 24.98 0.0M
2021-09-27 25.09 25.12 25.07 25.10 0.1M
2021-09-24 25.22 25.22 25.17 25.21 0.0M
2021-09-23 25.28 25.31 25.20 25.24 0.0M
2021-09-22 25.26 25.29 25.18 25.21 0.0M
2021-09-21 25.17 25.23 25.15 25.16 0.0M
2021-09-20 25.17 25.21 25.09 25.16 0.1M
2021-09-17 25.37 25.37 25.26 25.28 0.0M
2021-09-16 25.42 25.42 25.34 25.34 0.0M
2021-09-15 25.51 25.51 25.48 25.48 0.0M
2021-09-14 25.53 25.53 25.45 25.50 0.1M
2021-09-13 25.40 25.48 25.39 25.45 0.0M
2021-09-10 25.46 25.48 25.40 25.44 0.1M
2021-09-09 25.38 25.46 25.38 25.43 0.0M
2021-09-08 25.44 25.44 25.36 25.43 0.1M
2021-09-07 25.40 25.45 25.40 25.43 0.0M
2021-09-03 25.46 25.48 25.43 25.46 0.0M
2021-09-02 25.48 25.54 25.42 25.50 0.1M
2021-09-01 25.48 25.49 25.45 25.46 0.0M
2021-08-31 25.49 25.57 25.49 25.57 0.1M
2021-08-30 25.50 25.55 25.45 25.54 0.0M
2021-08-27 25.44 25.53 25.44 25.50 0.0M
2021-08-26 25.47 25.47 25.37 25.38 0.1M
2021-08-25 25.38 25.45 25.38 25.44 0.0M
2021-08-24 25.32 25.44 25.32 25.40 0.0M
2021-08-23 25.30 25.40 25.30 25.37 0.0M
2021-08-20 25.36 25.36 25.27 25.32 0.0M
2021-08-19 25.32 25.34 25.26 25.32 0.0M
2021-08-18 25.41 25.41 25.29 25.30 0.0M
2021-08-17 25.36 25.39 25.32 25.36 0.0M
2021-08-16 25.46 25.52 25.42 25.46 0.1M
2021-08-13 25.43 25.54 25.43 25.53 0.0M
2021-08-12 25.47 25.47 25.39 25.42 0.1M
2021-08-11 25.44 25.46 25.33 25.46 0.1M
2021-08-10 25.36 25.36 25.33 25.34 0.1M
2021-08-09 25.35 25.40 25.34 25.36 0.1M
2021-08-06 25.47 25.48 25.36 25.37 0.0M
2021-08-05 25.50 25.53 25.50 25.52 0.0M
2021-08-04 25.59 25.59 25.43 25.49 0.0M
2021-08-03 25.55 25.55 25.45 25.49 0.2M
2021-08-02 25.51 25.52 25.39 25.44 0.0M
2021-07-30 25.59 25.59 25.49 25.53 0.0M
2021-07-29 25.53 25.61 25.50 25.52 0.0M
2021-07-28 25.48 25.53 25.43 25.53 0.0M
2021-07-27 25.56 25.56 25.51 25.53 0.0M
2021-07-26 25.62 25.62 25.54 25.59 0.1M
2021-07-23 25.47 25.60 25.47 25.59 0.0M
2021-07-22 25.55 25.59 25.50 25.50 0.0M
2021-07-21 25.51 25.58 25.49 25.54 0.1M
2021-07-20 25.45 25.56 25.45 25.50 0.0M
2021-07-19 25.61 25.61 25.47 25.52 0.0M
2021-07-16 25.69 25.69 25.57 25.62 0.0M
2021-07-15 25.68 25.68 25.59 25.59 0.1M
2021-07-14 25.61 25.64 25.59 25.59 0.0M
2021-07-13 25.62 25.65 25.58 25.58 0.0M
2021-07-12 25.72 25.72 25.61 25.62 0.0M
2021-07-09 25.62 25.70 25.60 25.63 0.0M
2021-07-08 25.64 25.65 25.55 25.65 0.0M
2021-07-07 25.63 25.66 25.55 25.57 0.0M
2021-07-06 25.61 25.63 25.52 25.56 0.0M
2021-07-02 25.68 25.68 25.58 25.64 0.0M
2021-07-01 25.69 25.69 25.58 25.62 0.1M
2021-06-30 25.70 25.78 25.66 25.78 0.1M
2021-06-29 25.76 25.83 25.71 25.79 0.5M
2021-06-28 25.81 25.81 25.73 25.79 0.0M
2021-06-25 25.87 25.87 25.74 25.75 0.0M
2021-06-24 25.84 25.84 25.75 25.80 0.0M
2021-06-23 25.74 25.83 25.74 25.80 0.0M
2021-06-22 25.78 25.84 25.69 25.81 0.0M
2021-06-21 25.78 25.79 25.72 25.76 0.0M
2021-06-18 25.78 25.78 25.65 25.71 0.0M
2021-06-17 25.79 25.85 25.71 25.71 0.0M
2021-06-16 25.93 26.03 25.80 25.80 0.0M
2021-06-15 26.01 26.01 25.89 25.94 0.0M
2021-06-14 26.03 26.04 25.82 25.92 0.0M
2021-06-11 26.03 26.05 25.98 26.00 0.0M
2021-06-10 25.96 26.08 25.96 26.00 0.0M
2021-06-09 26.00 26.10 25.96 26.05 0.0M
2021-06-08 26.05 26.05 25.95 26.04 0.0M
2021-06-07 26.01 26.04 25.94 26.03 0.0M
2021-06-04 25.91 25.96 25.91 25.92 0.0M
2021-06-03 25.99 25.99 25.83 25.83 0.0M
2021-06-02 25.93 26.02 25.93 25.98 0.0M
2021-06-01 26.00 26.06 25.92 25.92 0.0M
2021-05-28 25.96 26.09 25.95 26.09 0.0M
2021-05-27 26.07 26.08 25.97 26.03 0.0M
2021-05-26 26.05 26.10 25.96 25.96 0.1M
2021-05-25 26.08 26.08 25.99 26.03 0.0M
2021-05-24 26.04 26.13 25.92 25.97 0.1M
2021-05-21 26.00 26.00 25.90 25.98 0.1M
2021-05-20 26.01 26.04 25.88 25.91 0.0M
2021-05-19 25.96 25.99 25.83 25.90 0.1M
2021-05-18 26.00 26.01 25.89 25.96 0.0M
2021-05-17 25.95 25.96 25.82 25.86 0.0M
2021-05-14 25.90 25.98 25.84 25.97 0.0M
2021-05-13 25.78 25.87 25.73 25.76 0.0M
2021-05-12 25.87 25.87 25.71 25.72 0.0M
2021-05-11 25.86 26.01 25.85 25.85 0.1M
2021-05-10 25.93 25.99 25.87 25.90 0.0M
2021-05-07 25.90 26.05 25.82 26.01 0.0M
2021-05-06 25.72 25.80 25.72 25.78 0.0M
2021-05-05 25.80 25.81 25.67 25.76 0.1M
2021-05-04 25.72 25.78 25.72 25.78 0.0M
2021-05-03 25.80 25.84 25.75 25.80 0.1M
2021-04-30 25.83 25.83 25.64 25.77 0.0M
2021-04-29 25.83 25.86 25.75 25.85 0.0M
2021-04-28 25.77 25.82 25.69 25.81 0.0M
2021-04-27 25.78 25.79 25.72 25.76 0.0M
2021-04-26 25.77 25.80 25.66 25.78 0.0M
2021-04-23 25.77 25.91 25.77 25.79 0.0M
2021-04-22 25.82 25.82 25.66 25.77 0.0M
2021-04-21 25.78 25.82 25.77 25.81 0.0M
2021-04-20 25.76 25.82 25.71 25.77 0.0M
2021-04-19 25.78 25.78 25.69 25.71 0.0M
2021-04-16 25.72 25.77 25.63 25.64 0.1M
2021-04-15 25.74 25.87 25.67 25.73 0.0M
2021-04-14 25.70 25.70 25.58 25.65 0.0M
2021-04-13 25.65 25.65 25.57 25.61 0.0M
2021-04-12 25.57 25.66 25.54 25.59 0.0M
2021-04-09 25.60 25.64 25.60 25.62 0.0M
2021-04-08 25.63 25.66 25.59 25.65 0.0M
2021-04-07 25.67 25.68 25.52 25.57 0.0M
2021-04-06 25.59 25.61 25.47 25.55 0.0M
2021-04-05 25.52 25.59 25.43 25.59 0.0M
2021-04-01 25.41 25.53 25.36 25.40 0.3M
2021-03-31 25.55 25.56 25.50 25.53 0.2M
2021-03-30 25.40 25.51 25.40 25.51 0.1M
2021-03-29 25.55 25.56 25.44 25.50 0.0M
2021-03-26 25.56 25.57 25.50 25.53 0.0M
2021-03-25 25.64 25.64 25.45 25.54 0.0M
2021-03-24 25.56 25.60 25.45 25.45 0.0M
2021-03-23 25.65 25.65 25.52 25.56 0.0M
2021-03-22 25.56 25.64 25.55 25.64 0.0M
2021-03-19 25.56 25.65 25.50 25.63 0.0M
2021-03-18 25.64 25.64 25.55 25.59 0.0M
2021-03-17 25.65 25.71 25.55 25.67 0.0M
2021-03-16 25.64 25.69 25.57 25.66 0.0M
2021-03-15 25.55 25.64 25.53 25.64 0.0M
2021-03-12 25.68 25.68 25.55 25.63 0.0M
2021-03-11 25.68 25.68 25.59 25.68 0.0M
2021-03-10 25.47 25.55 25.47 25.54 0.1M
2021-03-09 25.44 25.50 25.43 25.44 0.0M
2021-03-08 25.53 25.53 25.39 25.43 0.0M
2021-03-05 25.64 25.67 25.54 25.67 0.1M
2021-03-04 25.78 25.78 25.60 25.65 0.0M
2021-03-03 25.78 25.78 25.69 25.75 0.1M
2021-03-02 25.76 25.79 25.73 25.73 0.0M
2021-03-01 25.71 25.76 25.70 25.71 0.1M
2021-02-26 25.91 25.91 25.73 25.82 0.0M
2021-02-25 25.95 26.03 25.82 25.83 0.0M
2021-02-24 25.96 25.97 25.87 25.95 0.0M
2021-02-23 25.96 25.97 25.88 25.96 0.0M
2021-02-22 25.98 25.98 25.88 25.95 0.0M
2021-02-19 25.95 25.99 25.92 25.97 0.0M
2021-02-18 25.88 25.90 25.86 25.90 0.0M
2021-02-17 25.92 25.92 25.86 25.90 0.0M
2021-02-16 25.89 25.95 25.89 25.91 0.0M
2021-02-12 25.96 25.99 25.89 25.93 0.0M
2021-02-11 25.92 25.95 25.92 25.94 0.0M
2021-02-10 25.94 25.96 25.89 25.92 0.0M
2021-02-09 25.87 25.94 25.86 25.91 0.0M
2021-02-08 25.90 25.90 25.84 25.89 0.0M
2021-02-05 25.92 25.92 25.85 25.89 0.0M
2021-02-04 25.85 25.85 25.74 25.84 0.0M
2021-02-03 25.80 25.81 25.74 25.78 0.0M
2021-02-02 25.72 25.87 25.72 25.77 0.0M
2021-02-01 25.67 25.79 25.67 25.73 0.0M
2021-01-29 25.80 25.92 25.74 25.76 0.0M
2021-01-28 25.88 25.90 25.81 25.89 0.0M
2021-01-27 25.85 25.91 25.77 25.82 0.0M
2021-01-26 25.96 25.98 25.90 25.94 0.0M
2021-01-25 25.91 25.94 25.86 25.94 0.0M
2021-01-22 25.91 25.96 25.86 25.96 0.0M
2021-01-21 25.96 25.96 25.84 25.90 0.0M
2021-01-20 25.88 25.88 25.80 25.88 0.0M
2021-01-19 25.80 25.87 25.76 25.86 0.0M
2021-01-15 25.81 25.84 25.80 25.80 0.0M
2021-01-14 25.87 25.91 25.82 25.87 0.0M
2021-01-13 25.88 25.95 25.82 25.87 0.0M
2021-01-12 25.85 25.92 25.80 25.91 0.0M
2021-01-11 25.90 25.90 25.86 25.88 0.0M
2021-01-08 25.96 26.08 25.96 25.99 0.0M
2021-01-07 26.02 26.06 26.01 26.02 0.0M
2021-01-06 25.99 26.05 25.98 26.05 0.0M
2021-01-05 26.03 26.03 25.93 26.01 0.0M
2021-01-04 26.02 26.11 25.87 26.10 0.0M