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 (%)
Jun 30, 2016 27.62 27.90 27.57 27.85 555,358 +0.27(+0.98%)
Jun 29, 2016 27.47 27.71 27.35 27.58 412,011 +0.23(+0.84%)
Jun 28, 2016 27.29 27.48 27.00 27.35 153,542 +0.37(+1.37%)
Jun 27, 2016 27.23 27.34 26.95 26.98 120,756 -0.23(-0.85%)
Jun 24, 2016 27.11 27.49 27.01 27.21 203,629 -0.44(-1.59%)
Jun 23, 2016 27.67 27.75 27.54 27.65 77,195 +0.19(+0.69%)
Jun 22, 2016 27.55 27.58 27.40 27.46 60,003 +0.03(+0.11%)
Jun 21, 2016 27.41 27.47 27.33 27.43 87,930 +0.13(+0.48%)
Jun 20, 2016 27.34 27.39 27.12 27.30 135,197 +0.14(+0.52%)
Jun 17, 2016 27.15 27.27 27.13 27.16 89,184 +0.05(+0.18%)
Jun 16, 2016 27.19 27.20 27.02 27.11 99,491 -0.03(-0.10%)
Jun 15, 2016 27.16 27.28 27.10 27.14 40,644 +0.06(+0.21%)
Jun 14, 2016 27.22 27.24 27.06 27.08 68,329 -0.13(-0.48%)
Jun 13, 2016 27.30 27.36 27.21 27.21 77,713 -0.10(-0.37%)
Jun 10, 2016 27.40 27.40 27.24 27.31 123,331 -0.13(-0.47%)
Jun 09, 2016 27.48 27.53 27.39 27.44 78,655 +0.00(+0.00%)
Jun 08, 2016 27.32 27.49 27.31 27.44 103,172 +0.17(+0.62%)
Jun 07, 2016 27.17 27.29 27.11 27.27 39,885 +0.21(+0.78%)
Jun 06, 2016 27.10 27.11 26.93 27.06 141,229 +0.04(+0.15%)
Jun 03, 2016 26.90 27.03 26.86 27.02 58,111 +0.19(+0.71%)
Jun 02, 2016 26.84 26.91 26.77 26.83 32,075 +0.02(+0.07%)
Jun 01, 2016 26.96 26.96 26.78 26.81 76,692 -0.20(-0.74%)
May 31, 2016 27.08 27.08 26.98 27.01 87,911 +0.03(+0.11%)
May 27, 2016 27.00 26.98 26.98 26.98 588,200 +0.03(+0.11%)
May 26, 2016 27.05 27.05 26.92 26.95 60,616 +0.04(+0.15%)
May 25, 2016 26.90 26.96 26.88 26.91 54,716 +0.02(+0.07%)
May 24, 2016 26.84 26.89 26.77 26.89 32,600 +0.11(+0.42%)
May 23, 2016 26.82 26.83 26.75 26.78 35,772 +0.01(+0.03%)
May 20, 2016 26.82 26.96 26.69 26.77 58,902 +0.02(+0.07%)
May 19, 2016 26.74 26.81 26.67 26.75 80,049 -0.01(-0.04%)
May 18, 2016 26.83 26.85 26.73 26.76 122,150 -0.03(-0.11%)
May 17, 2016 26.86 26.86 26.76 26.79 55,082 -0.03(-0.11%)
May 16, 2016 26.89 26.89 26.69 26.82 107,396 +0.15(+0.56%)
May 13, 2016 26.85 26.85 26.67 26.67 56,172 -0.08(-0.30%)
May 12, 2016 26.84 26.84 26.72 26.75 131,759 +0.02(+0.07%)
May 11, 2016 26.68 26.78 26.65 26.73 61,768 +0.03(+0.12%)
May 10, 2016 26.65 26.74 26.58 26.70 43,434 +0.12(+0.45%)
May 09, 2016 26.72 26.72 26.56 26.58 69,344 -0.01(-0.04%)
May 06, 2016 26.68 26.70 26.58 26.59 61,901 -0.18(-0.67%)
May 05, 2016 26.90 26.90 26.71 26.77 71,041 -0.02(-0.07%)
May 04, 2016 27.10 27.10 26.78 26.79 25,324 -0.15(-0.56%)
May 03, 2016 27.14 27.14 26.90 26.94 45,853 -0.18(-0.66%)
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.