VanEck International High... (IHY)
AMEX: IHY
· Real-Time Price · USD
21.99
-0.06 (-0.27%)
At close: Aug 20, 2025, 3:43 PM
22.01
0.08%
After-hours: Aug 20, 2025, 05:48 PM EDT
IHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.04 | 22.11 | 22.02 | 22.05 | n/a | -0.23% | 19,506 |
| Aug 18, 2025 | 22.04 | 22.19 | 22.02 | 22.10 | 22.10 | 0.09% | 12,000 |
| Aug 15, 2025 | 22.07 | 22.22 | 22.06 | 22.08 | 22.08 | 0.09% | 4,822 |
| Aug 14, 2025 | 22.08 | 22.11 | 22.04 | 22.06 | 22.06 | -0.05% | 1,835 |
| Aug 13, 2025 | 22.06 | 22.19 | 21.98 | 22.07 | 22.07 | 0.18% | 10,700 |
| Aug 12, 2025 | 22.00 | 22.05 | 21.95 | 22.03 | 22.03 | 0.14% | 5,922 |
| Aug 11, 2025 | 22.02 | 22.08 | 21.92 | 22.00 | 22.00 | 0.14% | 19,527 |
| Aug 8, 2025 | 22.05 | 22.05 | 21.93 | 21.97 | 21.97 | 0.09% | 15,405 |
| Aug 7, 2025 | 21.97 | 21.97 | 21.91 | 21.95 | 21.95 | -0.18% | 3,622 |
| Aug 6, 2025 | 21.87 | 22.07 | 21.87 | 21.99 | 21.99 | 0.46% | 15,609 |
| Aug 5, 2025 | 22.02 | 22.02 | 21.86 | 21.89 | 21.89 | -0.09% | 4,300 |
| Aug 4, 2025 | 21.99 | 21.99 | 21.84 | 21.91 | 21.91 | 0.23% | 64,800 |
| Aug 1, 2025 | 21.81 | 21.89 | 21.76 | 21.86 | 21.86 | 0.05% | 10,200 |
| Jul 31, 2025 | 21.85 | 21.94 | 21.78 | 21.85 | 21.75 | 0.28% | 12,400 |
| Jul 30, 2025 | 21.85 | 21.93 | 21.79 | 21.79 | 21.69 | -0.68% | 15,100 |
| Jul 29, 2025 | 21.94 | 21.96 | 21.90 | 21.94 | 21.84 | -0.14% | 5,602 |
| Jul 28, 2025 | 22.09 | 22.09 | 21.95 | 21.97 | 21.87 | -0.50% | 4,700 |
| Jul 25, 2025 | 22.05 | 22.10 | 22.00 | 22.08 | 21.98 | -0.05% | 9,214 |
| Jul 24, 2025 | 22.05 | 22.18 | 22.05 | 22.09 | 21.99 | -0.09% | 18,919 |
| Jul 23, 2025 | 22.16 | 22.16 | 22.01 | 22.11 | 22.01 | -0.54% | 8,406 |