Mkt Vector ETF Shs Market Vectors International High Yield Bond ETF $27.59

down -0.12


29/7/2014 03:58 PM  |  NYSEARCA : IHY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHY historical data

Date Open High Low Close Volume
7/29/201427.6427.6827.5327.5951,289
7/28/201427.6827.7427.5827.7155,279
7/25/201427.7827.7827.6827.7717,864
7/24/201427.7927.7927.7527.7915,909
7/23/201427.7427.7927.7427.7836,206
7/22/201427.7427.8127.6527.7443,550
7/21/201427.6627.7827.6527.78119,410
7/18/201427.6927.9727.6527.6754,407
7/17/201427.8328.0727.6627.6653,247
7/16/201427.9128.0227.7227.80211,172
7/15/201427.9627.9627.8027.9024,425
7/14/201427.9728.0227.8927.9527,004
7/11/201427.9627.9627.8727.9444,079
7/10/201428.0428.0427.9027.9127,131
7/9/201428.0228.0427.9628.0324,826
7/8/201427.9928.0227.9728.0132,711
7/7/201428.2828.2827.9628.0129,099
7/3/201427.9928.0127.9627.9924,648
7/2/201428.0228.0327.9628.0232,286
7/1/201428.0028.2527.9028.0230,694
6/30/201428.1828.1828.0028.1020,060
6/27/201428.1028.1128.0028.1117,675
6/26/201428.0828.0827.9428.0020,181
6/25/201428.1328.1728.0128.1026,541
6/24/201428.1028.1128.0028.0918,174
6/20/201428.0528.0828.0128.0827,363
6/19/201428.0328.0928.0328.07138,138
6/18/201428.0028.0027.8327.9623,440
6/17/201427.9527.9627.8027.8932,188
6/16/201427.9528.0027.8227.96405,751
6/13/201427.9827.9827.8927.9524,683
6/12/201427.9527.9627.8927.9526,164
6/11/201427.9627.9627.8527.8977,251
6/10/201427.9528.0827.8427.9426,316
6/9/201428.1028.1027.9027.9414,451
6/6/201427.9328.0027.8727.9543,244
6/5/201427.8727.8727.7427.8716,892
6/4/201427.7827.8027.7227.771,727,270
6/3/201427.7427.7627.6927.76268,916
6/2/201427.7627.8627.6927.6958,910
5/30/201427.9027.9027.8227.8835,706
5/29/201427.8927.8927.7827.8544,441
5/28/201427.7827.8727.7527.7932,120
5/27/201427.8227.8827.7827.8123,296
5/23/201427.7827.8127.7427.8117,011
5/22/201427.7927.8127.7827.8143,943
5/21/201427.8327.8327.7427.8232,527
5/20/201427.8127.8127.7327.7924,015
5/19/201427.8027.8927.7327.8024,040
5/16/201427.7927.8227.7427.7931,705
5/15/201427.7827.8027.7327.7918,429
5/13/201427.7827.8627.7527.7855,202
5/12/201427.7927.8227.7427.7927,890
5/8/201427.9927.9927.8227.8627,968
5/7/201427.8227.9927.8027.8837,190
5/6/201427.7527.8127.7427.8022,200
5/5/201427.7227.7727.7227.7427,535
5/2/201427.6527.7227.6427.7223,215
5/1/201427.7027.8027.6727.6833,275
4/30/201427.7527.8327.7427.8032,234
4/29/201427.7227.7327.7027.7221,741
4/28/201427.7227.7227.6927.7047,350
4/25/201427.6827.7327.6527.6932,440
4/24/201427.6727.7027.6627.7020,237
4/23/201427.6327.7027.6227.6846,530
4/22/201427.6827.6827.5927.6531,407
4/21/201427.6327.7127.5827.6411,987
4/17/201427.6927.7127.6027.6426,893
4/16/201427.6427.6827.5327.68140,874
4/15/201427.6127.7627.6127.619,638
4/14/201427.6627.6627.5827.6315,740
4/11/201427.6627.7727.6627.7031,757
4/10/201427.6427.7727.6427.7411,931
4/9/201427.6727.7527.5527.7415,621
4/8/201427.5327.7727.5127.6619,515
4/7/201427.3827.5827.3827.5622,149
4/4/201427.4927.5427.4427.5425,936
4/3/201427.4127.4927.4127.4927,633
4/2/201427.4327.6327.4327.5021,727
4/1/201427.4527.5627.4527.5215,788
3/31/201427.6427.6427.4927.6014,666
3/28/201427.5727.5827.4327.5010,003
3/27/201427.5427.5927.4427.5318,302
3/26/201427.5727.5727.4427.5518,014
3/25/201427.4027.5027.3427.4942,738
3/24/201427.5227.5227.3027.4013,538
3/21/201427.4327.5627.4127.4625,323
3/20/201427.4827.5527.3727.4227,915
3/19/201427.5527.6227.4727.4829,873
3/18/201427.5827.5827.4827.5526,106
3/17/201427.5127.5427.4827.5013,778
3/14/201427.4327.4827.3827.4725,429
3/13/201427.5027.6627.4727.5023,888
3/12/201427.5627.5627.4927.5321,169
3/11/201427.5527.5927.5227.5755,266
3/10/201427.6327.6327.5127.5723,293
3/7/201427.5327.6027.5327.6053,872
3/6/201427.5727.6327.5427.5416,823
3/5/201427.4827.5427.4227.4930,843
3/4/201427.4527.4527.3427.4424,069
Trading Center