Stockscreener 앱 받기
20.70
0.26%
-0.055
Vaneck International High Yield Bond Etf 주식 (IHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $20.75 | $20.70 | $0.055 | 646.0 | -0.26% |
| 2024-11-21 | $20.78 | $20.74 | $0.04 | 5,584.0 | -0.14% |
| 2024-11-20 | $20.85 | $20.76 | $0.088 | 1,927.0 | -0.41% |
| 2024-11-19 | $20.91 | $20.82 | $0.09 | 1,805.0 | +0.26% |
| 2024-11-18 | $20.86 | $20.78 | $0.08 | 154,977.0 | +0.14% |
| 2024-11-15 | $20.82 | $20.75 | $0.0654 | 1,438.0 | -0.02% |
| 2024-11-14 | $20.85 | $20.76 | $0.09 | 4,266.0 | -0.22% |
| 2024-11-13 | $20.85 | $20.75 | $0.1049 | 5,404.0 | -0.39% |
| 2024-11-12 | $20.93 | $20.86 | $0.07 | 2,317.0 | -0.18% |
| 2024-11-11 | $21.04 | $20.96 | $0.08 | 24,725.0 | -0.66% |
| 2024-11-08 | $21.13 | $21.03 | $0.10 | 18,358.0 | +0.09% |
| 2024-11-07 | $21.08 | $21.00 | $0.08 | 75,011.0 | +0.57% |
| 2024-11-06 | $20.97 | $20.89 | $0.0806 | 1,861.0 | -0.50% |
| 2024-11-05 | $21.09 | $21.03 | $0.06 | 1,758.0 | +0.26% |
| 2024-11-04 | $21.05 | $20.98 | $0.07 | 19,326.0 | +0.19% |
| 2024-11-01 | $21.11 | $20.93 | $0.185 | 7,402.0 | -0.73% |
| 2024-10-31 | $21.14 | $21.05 | $0.09 | 22,400.0 | -0.12% |
| 2024-10-30 | $21.17 | $21.11 | $0.0637 | 960.0 | +0.07% |
| 2024-10-29 | $21.14 | $21.10 | $0.0336 | 3,320.0 | -0.02% |
| 2024-10-28 | $21.14 | $21.11 | $0.0335 | 2,483.0 | +0.24% |
| 2024-10-25 | $21.16 | $21.05 | $0.1085 | 2,745.0 | -0.10% |
| 2024-10-24 | $21.11 | $21.07 | $0.0404 | 50,449.0 | +0.31% |
Vaneck International High Yield Bond Etf 주식 (IHY) 연도별 가격 이력
이 심층 분석에서는 Vaneck International High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck International High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck International High Yield Bond Etf 주식 (IHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.13 | $20.70 | $0.435 | 327,451.0 | -1.99% |
| 2024-10 | $21.52 | $21.01 | $0.51 | 177,081.0 | -2.33% |
| 2024-09 | $21.63 | $21.12 | $0.5136 | 101,508.0 | +1.36% |
| 2024-08 | $21.43 | $20.71 | $0.72 | 166,386.0 | +2.22% |
| 2024-07 | $20.94 | $20.41 | $0.53 | 123,461.0 | +1.63% |
| 2024-06 | $20.69 | $20.41 | $0.28 | 200,437.0 | -0.57% |
| 2024-05 | $20.75 | $20.23 | $0.52 | 95,093.0 | +2.18% |
| 2024-04 | $20.74 | $20.16 | $0.58 | 208,368.0 | -2.25% |
| 2024-03 | $20.93 | $20.63 | $0.30 | 78,642.0 | +0.03% |
| 2024-02 | $20.79 | $20.41 | $0.375 | 615,990.0 | -0.15% |
| 2024-01 | $20.87 | $20.51 | $0.36 | 255,211.0 | -0.91% |
Vaneck International High Yield Bond Etf 주식 (IHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.95 | $20.03 | $0.92 | 631,529.0 | +3.52% |
| 2023-11 | $20.32 | $19.15 | $1.17 | 425,642.0 | +4.29% |
| 2023-10 | $19.52 | $19.17 | $0.3493 | 360,037.0 | -1.07% |
| 2023-09 | $19.91 | $19.43 | $0.4817 | 882,737.0 | -1.95% |
| 2023-08 | $20.13 | $19.73 | $0.40 | 552,958.0 | -1.48% |
| 2023-07 | $20.37 | $19.66 | $0.7099 | 307,491.0 | +1.17% |
| 2023-06 | $20.16 | $19.62 | $0.54 | 380,298.0 | +1.68% |
| 2023-05 | $20.08 | $19.61 | $0.47 | 713,004.0 | -2.07% |
| 2023-04 | $20.27 | $19.90 | $0.37 | 230,673.0 | -0.10% |
| 2023-03 | $20.16 | $19.47 | $0.69 | 818,346.0 | +1.05% |
| 2023-02 | $20.76 | $19.76 | $1.00 | 338,915.0 | -2.69% |
| 2023-01 | $20.59 | $19.63 | $0.96 | 436,447.0 | +4.01% |
Vaneck International High Yield Bond Etf 주식 (IHY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.03 | $19.47 | $0.558 | 813,423.0 | +0.31% |
| 2022-11 | $19.62 | $17.93 | $1.69 | 852,309.0 | +7.57% |
| 2022-10 | $18.59 | $17.60 | $0.99 | 345,929.0 | +1.33% |
| 2022-09 | $19.40 | $17.87 | $1.53 | 356,522.0 | -5.76% |
| 2022-08 | $20.11 | $19.05 | $1.06 | 670,812.0 | -3.24% |
| 2022-07 | $19.78 | $18.52 | $1.26 | 424,176.0 | +2.97% |
| 2022-06 | $20.84 | $18.99 | $1.85 | 701,402.0 | -7.90% |
| 2022-05 | $20.97 | $20.20 | $0.77 | 402,134.0 | +0.14% |
| 2022-04 | $22.12 | $20.74 | $1.38 | 603,159.0 | -6.20% |
| 2022-03 | $22.30 | $21.34 | $0.96 | 546,220.0 | -1.20% |
| 2022-02 | $23.52 | $22.24 | $1.28 | 460,136.0 | -3.94% |
| 2022-01 | $24.10 | $23.23 | $0.8699 | 410,506.0 | -3.25% |
0.73%
자본화:
|
볼륨(24시간):