Fallen Angel HY Bond ETF Vaneck (NY: ANGL )

N/A USD UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 10, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.37 29.38 29.33 29.33 191,004 -0.04(-0.14%)
Jan 30, 2017 29.38 29.38 29.30 29.37 243,170 -0.01(-0.03%)
Jan 27, 2017 29.36 29.40 29.33 29.38 525,568 +0.03(+0.10%)
Jan 26, 2017 29.35 29.36 29.30 29.35 239,758 -0.01(-0.03%)
Jan 25, 2017 29.28 29.40 29.26 29.36 1,099,849 +0.12(+0.41%)
Jan 24, 2017 29.23 29.25 29.18 29.24 351,022 +0.05(+0.17%)
Jan 23, 2017 29.20 29.20 29.13 29.19 211,264 +0.04(+0.12%)
Jan 20, 2017 29.20 29.20 29.06 29.16 485,449 +0.04(+0.12%)
Jan 19, 2017 29.24 29.24 29.09 29.12 186,533 -0.07(-0.24%)
Jan 18, 2017 29.20 29.23 29.17 29.19 209,999 -0.01(-0.05%)
Jan 17, 2017 29.22 29.24 29.15 29.20 238,711 +0.01(+0.05%)
Jan 13, 2017 29.19 29.19 29.19 0 +0.01(+0.05%)
Jan 12, 2017 29.23 29.23 29.15 29.18 401,192 +0.01(+0.02%)
Jan 11, 2017 29.17 29.19 29.12 29.17 245,940 +0.02(+0.07%)
Jan 10, 2017 29.15 29.18 29.08 29.15 141,571 +0.05(+0.17%)
Jan 09, 2017 29.12 29.12 29.07 29.10 142,756 +0.02(+0.07%)
Jan 06, 2017 29.08 29.15 29.02 29.08 216,209 +0.03(+0.10%)
Jan 05, 2017 29.06 29.06 29.01 29.05 385,794 +0.07(+0.24%)
Jan 04, 2017 28.95 28.99 28.94 28.98 278,630 +0.09(+0.31%)
Jan 03, 2017 28.84 28.90 28.80 28.89 320,064 +0.11(+0.38%)
Dec 30, 2016 28.78 28.78 28.78 0 -0.01(-0.03%)
Dec 29, 2016 28.89 28.89 28.77 28.79 781,163 -0.06(-0.23%)
Dec 28, 2016 28.98 28.98 28.74 28.86 135,013 -0.19(-0.64%)
Dec 27, 2016 29.09 29.09 29.02 29.04 162,839 -0.02(-0.07%)
Dec 23, 2016 29.06 29.06 29.06 0 +0.07(+0.24%)
Dec 22, 2016 28.98 29.02 28.84 28.99 1,399,039 +0.07(+0.24%)
Dec 21, 2016 28.96 28.97 28.86 28.92 156,018 -0.01(-0.03%)
Dec 20, 2016 28.95 28.95 28.87 28.93 183,507 +0.02(+0.07%)
Dec 19, 2016 28.94 28.94 28.86 28.91 150,722 +0.03(+0.10%)
Dec 16, 2016 28.93 28.93 28.86 28.88 104,716 +0.02(+0.07%)
Dec 15, 2016 28.93 28.93 28.76 28.86 312,557 -0.01(-0.03%)
Dec 14, 2016 29.09 29.12 28.77 28.87 272,436 -0.17(-0.59%)
Dec 13, 2016 29.07 29.07 28.94 29.04 226,531 +0.11(+0.38%)
Dec 12, 2016 29.01 29.01 28.89 28.93 188,702 -0.02(-0.07%)
Dec 09, 2016 29.01 29.01 28.93 28.95 244,998 +0.00(+0.01%)
Dec 08, 2016 28.94 28.97 28.86 28.95 192,686 -0.02(-0.09%)
Dec 07, 2016 28.86 28.97 28.84 28.97 200,158 +0.14(+0.49%)
Dec 06, 2016 28.77 28.83 28.74 28.83 246,341 +0.09(+0.33%)
Dec 05, 2016 28.71 28.75 28.63 28.74 302,175 +0.08(+0.26%)
Dec 02, 2016 28.60 28.69 28.53 28.66 1,836,701 +0.17(+0.60%)
Dec 01, 2016 28.58 28.58 28.45 28.49 1,380,431 -0.17(-0.59%)
Nov 30, 2016 28.63 28.68 28.56 28.66 229,786 +0.07(+0.24%)
Nov 29, 2016 28.57 28.65 28.57 28.59 107,674 -0.03(-0.10%)
Nov 28, 2016 28.63 28.69 28.46 28.62 681,547 +0.07(+0.25%)
Nov 25, 2016 28.62 28.66 28.55 28.55 39,855 -0.01(-0.04%)
Nov 23, 2016 28.56 28.56 28.56 0 -0.12(-0.42%)
Nov 22, 2016 28.60 28.72 28.50 28.68 115,085 +0.19(+0.67%)
Nov 21, 2016 28.27 28.49 28.27 28.49 149,631 +0.15(+0.53%)
Nov 18, 2016 28.50 28.50 28.32 28.34 63,498 -0.03(-0.11%)
Nov 17, 2016 28.48 28.48 28.36 28.37 106,453 -0.05(-0.18%)
Nov 16, 2016 28.31 28.44 28.29 28.42 240,087 +0.00(+0.00%)
Nov 15, 2016 28.12 28.47 28.12 28.42 81,389 +0.31(+1.10%)
Nov 14, 2016 27.75 28.28 27.55 28.11 817,877 +0.35(+1.26%)
Nov 11, 2016 28.37 28.37 27.69 27.76 201,408 -0.52(-1.84%)
Nov 10, 2016 28.60 28.66 28.28 28.28 458,964 -0.38(-1.33%)
Nov 09, 2016 28.45 28.72 28.45 28.66 117,739 -0.04(-0.14%)
Nov 08, 2016 28.62 28.73 28.62 28.70 115,048 -0.02(-0.07%)
Nov 07, 2016 28.60 28.72 28.57 28.72 156,008 +0.31(+1.09%)
Nov 04, 2016 28.41 28.47 28.36 28.41 65,938 +0.05(+0.18%)
Nov 03, 2016 28.40 28.50 28.33 28.36 183,701 -0.04(-0.14%)
Nov 02, 2016 28.49 28.61 28.39 28.40 178,063 -0.12(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.