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, 2019 28.14 28.29 28.11 28.21 294,681 +0.06(+0.21%)
Jan 30, 2019 27.90 28.22 27.85 28.15 983,407 +0.35(+1.26%)
Jan 29, 2019 27.88 27.94 27.79 27.80 317,190 -0.05(-0.18%)
Jan 28, 2019 27.89 27.93 27.83 27.85 216,450 -0.02(-0.07%)
Jan 25, 2019 27.92 28.04 27.85 27.87 516,700 +0.02(+0.07%)
Jan 24, 2019 27.84 27.91 27.82 27.85 223,137 +0.01(+0.04%)
Jan 23, 2019 27.89 27.95 27.78 27.84 283,209 -0.01(-0.04%)
Jan 22, 2019 27.95 27.98 27.84 27.85 239,474 -0.11(-0.39%)
Jan 18, 2019 27.97 28.09 27.95 27.96 268,600 +0.06(+0.22%)
Jan 17, 2019 27.92 27.99 27.86 27.90 333,995 +0.00(+0.00%)
Jan 16, 2019 27.92 27.96 27.85 27.90 308,443 +0.00(+0.00%)
Jan 15, 2019 27.84 27.90 27.77 27.90 309,036 +0.10(+0.36%)
Jan 14, 2019 27.82 27.89 27.75 27.80 218,695 -0.05(-0.18%)
Jan 11, 2019 27.85 27.90 27.71 27.85 490,300 -0.09(-0.32%)
Jan 10, 2019 27.80 27.94 27.70 27.94 174,218 +0.11(+0.40%)
Jan 09, 2019 27.73 27.85 27.68 27.83 509,176 +0.10(+0.36%)
Jan 08, 2019 27.52 27.74 27.52 27.73 1,539,629 +0.18(+0.65%)
Jan 07, 2019 27.30 27.55 27.17 27.55 995,366 +0.37(+1.36%)
Jan 04, 2019 26.86 27.31 26.86 27.18 1,294,300 +0.41(+1.53%)
Jan 03, 2019 26.74 26.84 26.67 26.77 476,626 +0.03(+0.11%)
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.