VanEck International High... (IHY)
AMEX: IHY
· Real-Time Price · USD
22.06
-0.07 (-0.32%)
At close: Oct 01, 2025, 3:31 PM
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.15 | 22.23 | 22.13 | 22.13 | 22.13 | -0.18% | 5,433 |
| Sep 29, 2025 | 22.15 | 22.20 | 22.13 | 22.17 | 22.17 | 0.18% | 6,938 |
| Sep 26, 2025 | 22.14 | 22.16 | 22.11 | 22.13 | 22.13 | 0.14% | 20,900 |
| 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% | 6,900 |
| Sep 23, 2025 | 22.31 | 22.33 | 22.26 | 22.27 | 22.27 | -0.09% | 11,500 |
| Sep 22, 2025 | 22.29 | 22.32 | 22.25 | 22.29 | 22.29 | 0.22% | 4,700 |
| Sep 19, 2025 | 22.25 | 22.36 | 22.19 | 22.24 | 22.24 | -0.22% | 21,117 |
| Sep 18, 2025 | 22.25 | 22.36 | 22.24 | 22.29 | 22.29 | -0.13% | 9,800 |
| Sep 17, 2025 | 22.30 | 22.43 | 22.27 | 22.32 | 22.32 | 0.00% | 9,500 |
| Sep 16, 2025 | 22.32 | 22.36 | 22.29 | 22.32 | 22.32 | 0.27% | 3,500 |
| Sep 15, 2025 | 22.20 | 22.29 | 22.20 | 22.26 | 22.26 | 0.18% | 10,000 |
| Sep 12, 2025 | 22.20 | 22.22 | 22.17 | 22.22 | 22.22 | 0.18% | 4,300 |
| Sep 11, 2025 | 22.18 | 22.20 | 22.17 | 22.18 | 22.18 | 0.27% | 2,500 |
| Sep 10, 2025 | 22.12 | 22.14 | 22.07 | 22.12 | 22.12 | 0.09% | 7,000 |
| Sep 9, 2025 | 22.13 | 22.13 | 22.07 | 22.10 | 22.10 | -0.23% | 2,900 |
| Sep 8, 2025 | 22.15 | 22.18 | 22.11 | 22.15 | 22.15 | 0.09% | 6,200 |
| Sep 5, 2025 | 22.12 | 22.18 | 22.02 | 22.13 | 22.13 | 0.41% | 11,539 |
| Sep 4, 2025 | 21.99 | 22.04 | 21.95 | 22.04 | 22.04 | 0.14% | 9,300 |
| Sep 3, 2025 | 22.09 | 22.09 | 21.96 | 22.01 | 22.01 | 0.41% | 2,800 |
Page 1 of 136