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%)
Jan 02, 2019 26.61 26.75 26.57 26.74 582,555 +0.07(+0.26%)
Dec 31, 2018 26.72 26.79 26.67 26.67 215,100 -0.05(-0.19%)
Dec 28, 2018 26.62 26.81 26.59 26.72 542,100 +0.07(+0.26%)
Dec 27, 2018 26.38 26.67 26.38 26.65 515,684 -0.01(-0.04%)
Dec 26, 2018 26.30 26.70 26.25 26.66 860,677 +0.37(+1.41%)
Dec 24, 2018 26.48 26.66 26.25 26.29 242,900 -0.28(-1.05%)
Dec 21, 2018 26.68 26.81 26.52 26.57 472,200 -0.16(-0.60%)
Dec 20, 2018 26.93 26.98 26.56 26.73 1,331,806 -0.25(-0.93%)
Dec 19, 2018 27.16 27.39 26.92 26.98 443,746 -0.18(-0.66%)
Dec 18, 2018 27.21 27.32 27.15 27.16 245,265 -0.10(-0.37%)
Dec 17, 2018 27.50 27.50 27.20 27.26 312,290 -0.16(-0.58%)
Dec 14, 2018 27.43 27.54 27.39 27.42 119,700 -0.11(-0.40%)
Dec 13, 2018 27.47 27.54 27.42 27.53 276,094 +0.09(+0.33%)
Dec 12, 2018 27.41 27.50 27.40 27.44 95,601 +0.11(+0.40%)
Dec 11, 2018 27.36 27.44 27.33 27.33 238,587 +0.03(+0.11%)
Dec 10, 2018 27.20 27.33 27.19 27.30 222,054 +0.09(+0.33%)
Dec 07, 2018 27.34 27.50 27.21 27.21 357,700 -0.11(-0.40%)
Dec 06, 2018 27.28 27.36 27.19 27.32 458,012 -0.07(-0.26%)
Dec 04, 2018 27.40 27.52 27.36 27.39 750,300 -0.09(-0.33%)
Dec 03, 2018 27.41 27.50 27.40 27.48 309,597 +0.01(+0.04%)
Nov 30, 2018 27.45 27.51 27.35 27.47 392,500 -0.03(-0.11%)
Nov 29, 2018 27.44 27.58 27.43 27.50 265,320 -0.04(-0.15%)
Nov 28, 2018 27.34 27.57 27.34 27.54 494,290 +0.20(+0.73%)
Nov 27, 2018 27.32 27.41 27.31 27.34 655,469 -0.09(-0.33%)
Nov 26, 2018 27.30 27.46 27.30 27.43 197,834 +0.20(+0.73%)
Nov 23, 2018 27.35 27.37 27.21 27.23 182,500 -0.18(-0.66%)
Nov 21, 2018 27.41 27.41 27.41 0 +0.15(+0.55%)
Nov 20, 2018 27.23 27.41 27.19 27.26 461,193 -0.09(-0.33%)
Nov 19, 2018 27.34 27.43 27.23 27.35 346,052 -0.07(-0.26%)
Nov 16, 2018 27.57 27.57 27.40 27.42 1,632,300 -0.19(-0.69%)
Nov 15, 2018 27.58 27.64 27.44 27.61 509,436 -0.06(-0.22%)
Nov 14, 2018 27.77 27.83 27.62 27.67 463,972 -0.07(-0.25%)
Nov 13, 2018 27.84 27.90 27.73 27.74 524,952 -0.11(-0.39%)
Nov 12, 2018 27.99 28.01 27.82 27.85 192,011 -0.17(-0.61%)
Nov 09, 2018 28.15 28.19 27.96 28.02 385,100 -0.19(-0.67%)
Nov 08, 2018 28.19 28.30 28.19 28.21 510,309 -0.04(-0.14%)
Nov 07, 2018 28.25 28.28 28.16 28.25 3,604,780 +0.04(+0.14%)
Nov 06, 2018 28.22 28.22 28.15 28.21 275,703 +0.03(+0.11%)
Nov 05, 2018 28.11 28.22 28.08 28.18 253,789 +0.04(+0.14%)
Nov 02, 2018 28.14 28.23 28.08 28.14 547,600 +0.00(+0.00%)
Nov 01, 2018 28.09 28.19 28.08 28.14 1,540,336 -0.06(-0.21%)
Oct 31, 2018 28.21 28.35 28.19 28.20 1,135,487 -0.01(-0.04%)
Oct 30, 2018 28.25 28.27 28.12 28.21 490,073 -0.02(-0.07%)
Oct 29, 2018 28.34 28.42 28.18 28.23 543,375 -0.10(-0.35%)
Oct 26, 2018 28.36 28.46 28.30 28.33 778,800 -0.10(-0.35%)
Oct 25, 2018 28.48 28.51 28.36 28.43 332,316 +0.05(+0.18%)
Oct 24, 2018 28.55 28.60 28.38 28.38 372,510 -0.16(-0.56%)
Oct 23, 2018 28.51 28.54 28.42 28.54 150,591 -0.05(-0.17%)
Oct 22, 2018 28.62 28.67 28.57 28.59 183,686 +0.01(+0.03%)
Oct 19, 2018 28.63 28.64 28.54 28.58 169,400 +0.00(+0.00%)
Oct 18, 2018 28.64 28.66 28.57 28.58 84,895 -0.06(-0.21%)
Oct 17, 2018 28.73 28.77 28.64 28.64 152,085 -0.09(-0.31%)
Oct 16, 2018 28.71 28.79 28.71 28.73 226,937 +0.06(+0.21%)
Oct 15, 2018 28.70 28.71 28.64 28.67 263,408 -0.02(-0.07%)
Oct 12, 2018 28.58 28.70 28.58 28.69 217,600 +0.15(+0.53%)
Oct 11, 2018 28.58 28.68 28.48 28.54 619,722 -0.04(-0.14%)
Oct 10, 2018 28.67 28.70 28.58 28.58 502,795 -0.13(-0.45%)
Oct 09, 2018 28.53 28.71 28.53 28.71 218,151 +0.13(+0.45%)
Oct 08, 2018 28.64 28.69 28.57 28.58 309,646 -0.11(-0.38%)
Oct 05, 2018 28.81 28.83 28.64 28.69 489,800 -0.13(-0.45%)
Oct 04, 2018 28.90 28.91 28.79 28.82 235,904 -0.12(-0.41%)
Oct 03, 2018 29.01 29.07 28.94 28.94 1,373,240 -0.08(-0.28%)
Oct 02, 2018 29.02 29.05 29.01 29.02 409,700 +0.01(+0.03%)
Oct 01, 2018 28.97 29.03 28.97 29.01 455,116 -0.07(-0.24%)
Sep 28, 2018 29.07 29.12 29.06 29.08 364,400 -0.02(-0.07%)
Sep 27, 2018 29.05 29.12 29.05 29.10 463,552 +0.04(+0.14%)
Sep 26, 2018 29.01 29.08 29.01 29.06 166,503 +0.02(+0.07%)
Sep 25, 2018 29.02 29.04 29.01 29.04 139,518 +0.04(+0.14%)
Sep 24, 2018 29.00 29.02 29.00 29.00 89,683 -0.01(-0.03%)
Sep 21, 2018 29.03 29.03 29.00 29.01 124,700 +0.02(+0.07%)
Sep 20, 2018 28.97 29.01 28.97 28.99 138,273 +0.02(+0.07%)
Sep 19, 2018 28.97 29.00 28.97 28.97 164,727 -0.05(-0.17%)
Sep 18, 2018 29.02 29.04 29.01 29.02 132,926 +0.03(+0.10%)
Sep 17, 2018 29.02 29.02 28.99 28.99 203,493 -0.01(-0.03%)
Sep 14, 2018 29.03 29.04 28.99 29.00 408,400 +0.01(+0.03%)
Sep 13, 2018 28.98 29.03 28.98 28.99 142,533 +0.04(+0.14%)
Sep 12, 2018 28.89 28.99 28.89 28.95 279,612 +0.05(+0.17%)
Sep 11, 2018 28.85 28.92 28.85 28.90 141,531 +0.03(+0.10%)
Sep 10, 2018 28.86 28.91 28.86 28.87 95,749 +0.04(+0.14%)
Sep 07, 2018 28.84 28.88 28.83 28.83 155,600 -0.04(-0.14%)
Sep 06, 2018 28.88 28.92 28.85 28.87 159,342 -0.03(-0.10%)
Sep 05, 2018 28.84 28.90 28.84 28.90 367,827 +0.04(+0.14%)
Sep 04, 2018 28.87 28.91 28.82 28.86 363,796 -0.17(-0.59%)
Aug 31, 2018 29.03 29.03 29.03 0 +0.03(+0.10%)
Aug 30, 2018 29.05 29.07 29.00 29.00 160,221 -0.05(-0.17%)
Aug 29, 2018 29.04 29.07 29.01 29.05 84,778 +0.01(+0.03%)
Aug 28, 2018 29.07 29.07 29.01 29.04 159,090 -0.02(-0.07%)
Aug 27, 2018 29.05 29.07 29.05 29.06 121,478 +0.02(+0.07%)
Aug 24, 2018 29.03 29.06 29.02 29.04 133,500 +0.04(+0.14%)
Aug 23, 2018 29.01 29.05 28.98 29.00 151,739 -0.02(-0.07%)
Aug 22, 2018 29.04 29.05 29.01 29.02 129,364 +0.04(+0.14%)
Aug 21, 2018 28.96 29.01 28.96 28.98 154,106 +0.01(+0.03%)
Aug 20, 2018 28.99 29.00 28.95 28.97 114,891 +0.03(+0.10%)
Aug 17, 2018 28.92 28.97 28.89 28.94 192,300 +0.04(+0.14%)
Aug 16, 2018 28.88 28.95 28.88 28.90 158,251 +0.04(+0.14%)
Aug 15, 2018 28.90 28.95 28.86 28.86 273,555 -0.10(-0.35%)
Aug 14, 2018 28.90 28.98 28.90 28.96 166,833 +0.06(+0.21%)
Aug 13, 2018 28.99 29.00 28.90 28.90 191,823 -0.04(-0.14%)
Aug 10, 2018 28.96 29.01 28.94 28.94 115,600 -0.03(-0.10%)
Aug 09, 2018 29.03 29.03 28.97 28.97 136,286 -0.03(-0.10%)
Aug 08, 2018 28.98 29.04 28.97 29.00 175,217 +0.02(+0.07%)
Aug 07, 2018 28.96 29.02 28.96 28.98 161,296 +0.01(+0.03%)
Aug 06, 2018 28.94 29.01 28.94 28.97 223,052 +0.02(+0.07%)
Aug 03, 2018 28.90 28.98 28.90 28.95 116,300 +0.02(+0.07%)
Aug 02, 2018 28.84 28.96 28.84 28.93 201,708 +0.03(+0.10%)
Aug 01, 2018 28.89 28.91 28.86 28.90 111,743 -0.11(-0.38%)
Jul 31, 2018 28.99 29.07 28.99 29.01 189,932 +0.04(+0.14%)
Jul 30, 2018 28.96 29.00 28.91 28.97 116,920 +0.02(+0.07%)
Jul 27, 2018 28.92 28.96 28.90 28.95 131,400 +0.04(+0.14%)
Jul 26, 2018 28.88 28.97 28.88 28.91 143,045 +0.02(+0.07%)
Jul 25, 2018 28.88 28.94 28.85 28.89 163,427 +0.02(+0.07%)
Jul 24, 2018 28.85 28.90 28.84 28.87 131,705 +0.06(+0.21%)
Jul 23, 2018 28.83 28.83 28.79 28.81 144,258 -0.02(-0.07%)
Jul 20, 2018 28.80 28.83 28.77 28.83 214,650 +0.04(+0.14%)
Jul 19, 2018 28.83 28.83 28.77 28.79 156,646 +0.00(+0.00%)
Jul 18, 2018 28.79 28.83 28.79 28.79 128,127 +0.00(+0.00%)
Jul 17, 2018 28.76 28.83 28.76 28.79 2,231,051 +0.03(+0.10%)
Jul 16, 2018 28.82 28.82 28.76 28.76 189,422 -0.06(-0.21%)
Jul 13, 2018 28.82 28.88 28.82 28.82 243,261 -0.06(-0.21%)
Jul 12, 2018 28.78 28.88 28.75 28.88 526,146 +0.10(+0.35%)
Jul 11, 2018 28.73 28.80 28.71 28.78 253,877 +0.00(+0.00%)
Jul 10, 2018 28.72 28.82 28.72 28.78 221,221 +0.05(+0.17%)
Jul 09, 2018 28.72 28.79 28.71 28.73 626,027 +0.01(+0.03%)
Jul 06, 2018 28.69 28.73 28.65 28.72 556,022 +0.08(+0.28%)
Jul 05, 2018 28.67 28.72 28.60 28.64 1,293,835 +0.01(+0.03%)
Jul 03, 2018 28.63 28.63 28.63 0 +0.04(+0.14%)
Jul 02, 2018 28.64 28.68 28.56 28.59 622,960 -0.09(-0.31%)
Jun 29, 2018 28.79 28.99 28.66 28.68 1,973,438 -0.11(-0.38%)
Jun 28, 2018 28.80 28.85 28.71 28.79 515,309 -0.07(-0.24%)
Jun 27, 2018 28.86 28.90 28.85 28.86 138,550 +0.00(+0.00%)
Jun 26, 2018 28.89 28.92 28.85 28.86 192,513 -0.04(-0.14%)
Jun 25, 2018 28.90 28.96 28.89 28.90 137,956 -0.07(-0.24%)
Jun 22, 2018 28.98 28.99 28.94 28.97 119,810 +0.02(+0.07%)
Jun 21, 2018 28.98 29.01 28.94 28.95 263,079 -0.07(-0.24%)
Jun 20, 2018 29.05 29.05 29.00 29.02 116,211 +0.03(+0.10%)
Jun 19, 2018 29.01 29.03 28.99 28.99 158,810 -0.05(-0.17%)
Jun 18, 2018 29.01 29.06 29.00 29.04 173,491 -0.03(-0.10%)
Jun 15, 2018 29.07 29.06 29.07 425,158 +0.01(+0.03%)
Jun 14, 2018 28.98 29.12 28.98 29.06 265,506 +0.10(+0.35%)
Jun 13, 2018 28.99 29.09 28.94 28.96 249,929 -0.04(-0.14%)
Jun 12, 2018 29.00 29.05 28.98 29.00 282,519 +0.00(+0.00%)
Jun 11, 2018 28.97 29.02 28.96 29.00 170,774 +0.03(+0.10%)
Jun 08, 2018 28.88 28.99 28.88 28.97 196,926 +0.00(+0.00%)
Jun 07, 2018 29.00 29.01 28.90 28.97 173,850 -0.06(-0.21%)
Jun 06, 2018 29.03 28.85 29.03 687,580 +0.07(+0.24%)
Jun 05, 2018 28.85 28.98 28.81 28.96 556,120 +0.07(+0.24%)
Jun 04, 2018 28.82 28.89 28.81 28.89 195,481 +0.06(+0.21%)
Jun 01, 2018 28.75 28.84 28.75 28.83 928,216 -0.04(-0.14%)
May 31, 2018 28.95 28.96 28.86 28.87 221,364 -0.08(-0.28%)
May 30, 2018 28.93 28.95 28.89 28.95 218,565 +0.09(+0.31%)
May 29, 2018 28.90 28.91 28.84 28.86 149,070 -0.12(-0.41%)
May 25, 2018 28.98 28.98 28.98 0 -0.07(-0.24%)
May 24, 2018 28.96 29.06 28.96 29.05 221,353 +0.01(+0.03%)
May 23, 2018 28.91 29.04 28.91 29.04 133,572 +0.08(+0.28%)
May 22, 2018 28.99 29.03 28.93 28.96 133,036 +0.04(+0.14%)
May 21, 2018 28.89 28.97 28.87 28.92 279,195 -0.01(-0.03%)
May 18, 2018 29.01 29.04 28.92 28.93 592,794 -0.12(-0.41%)
May 17, 2018 29.09 29.11 29.03 29.05 215,306 -0.08(-0.27%)
May 16, 2018 29.13 29.14 29.03 29.13 215,887 +0.03(+0.10%)
May 15, 2018 29.17 29.17 29.03 29.10 241,423 -0.14(-0.48%)
May 14, 2018 29.11 29.24 29.11 29.24 560,163 +0.11(+0.38%)
May 11, 2018 29.12 29.16 29.09 29.13 207,515 +0.02(+0.09%)
May 10, 2018 29.06 29.12 29.04 29.11 206,498 +0.07(+0.26%)
May 09, 2018 28.95 29.04 28.94 29.03 250,839 +0.03(+0.10%)
May 08, 2018 29.03 29.03 28.93 29.00 386,633 +0.01(+0.03%)
May 07, 2018 29.02 29.05 28.99 28.99 258,841 +0.02(+0.07%)
May 04, 2018 28.90 29.06 28.89 28.97 264,969 +0.01(+0.03%)
May 03, 2018 28.97 28.98 28.86 28.96 186,289 +0.07(+0.24%)
May 02, 2018 28.98 29.03 28.89 28.89 344,371 -0.10(-0.34%)
May 01, 2018 29.00 29.00 28.91 28.99 723,559 -0.11(-0.38%)
Apr 30, 2018 29.09 29.18 29.09 29.10 344,775 -0.01(-0.03%)
Apr 27, 2018 29.10 29.14 29.07 29.11 163,010 +0.05(+0.17%)
Apr 26, 2018 29.06 29.14 29.02 29.06 699,027 +0.04(+0.14%)
Apr 25, 2018 29.00 29.09 28.94 29.02 568,211 -0.02(-0.07%)
Apr 24, 2018 29.21 29.31 29.00 29.04 1,480,444 -0.14(-0.48%)
Apr 23, 2018 29.30 29.34 29.15 29.18 575,712 -0.11(-0.38%)
Apr 20, 2018 29.40 29.40 29.25 29.29 287,833 -0.12(-0.41%)
Apr 19, 2018 29.36 29.41 29.31 29.41 343,070 +0.03(+0.10%)
Apr 18, 2018 29.46 29.48 29.38 29.38 257,266 -0.03(-0.10%)
Apr 17, 2018 29.39 29.46 29.32 29.41 151,968 +0.07(+0.24%)
Apr 16, 2018 29.39 29.50 29.31 29.34 341,461 -0.05(-0.17%)
Apr 13, 2018 29.38 29.48 29.34 29.39 829,758 +0.07(+0.24%)
Apr 12, 2018 29.27 29.40 29.19 29.32 1,023,069 +0.05(+0.17%)
Apr 11, 2018 29.23 29.29 29.21 29.27 348,282 +0.03(+0.10%)
Apr 10, 2018 29.14 29.25 29.06 29.24 345,370 +0.14(+0.48%)
Apr 09, 2018 28.96 29.12 28.96 29.10 2,588,557 +0.12(+0.41%)
Apr 06, 2018 28.91 29.01 28.87 28.98 912,302 +0.10(+0.35%)
Apr 05, 2018 28.85 28.98 28.85 28.88 305,066 -0.02(-0.07%)
Apr 04, 2018 28.80 28.92 28.79 28.90 296,469 -0.02(-0.07%)
Apr 03, 2018 28.93 28.98 28.82 28.92 503,888 +0.08(+0.28%)
Apr 02, 2018 28.83 28.90 28.76 28.84 292,901 -0.22(-0.76%)
Mar 29, 2018 29.06 29.06 29.06 0 +0.08(+0.28%)
Mar 28, 2018 28.99 29.07 28.96 28.98 408,090 +0.02(+0.07%)
Mar 27, 2018 29.02 29.15 28.92 28.96 258,020 -0.08(-0.28%)
Mar 26, 2018 28.95 29.10 28.92 29.04 600,877 +0.14(+0.48%)
Mar 23, 2018 29.07 29.07 28.83 28.90 561,319 -0.10(-0.34%)
Mar 22, 2018 29.05 29.11 29.00 29.00 279,330 -0.11(-0.38%)
Mar 21, 2018 29.09 29.16 29.07 29.11 181,142 -0.01(-0.03%)
Mar 20, 2018 29.05 29.14 29.02 29.12 129,284 +0.05(+0.17%)
Mar 19, 2018 29.10 29.12 29.03 29.07 198,245 -0.06(-0.21%)
Mar 16, 2018 29.07 29.19 29.07 29.13 657,840 +0.02(+0.07%)
Mar 15, 2018 29.15 29.21 29.08 29.11 535,388 -0.10(-0.34%)
Mar 14, 2018 29.30 29.38 29.18 29.21 483,254 -0.09(-0.31%)
Mar 13, 2018 29.36 29.39 29.23 29.30 926,425 -0.05(-0.17%)
Mar 12, 2018 29.29 29.35 29.20 29.35 618,710 +0.02(+0.07%)
Mar 09, 2018 29.24 29.34 29.20 29.33 394,449 +0.09(+0.31%)
Mar 08, 2018 29.25 29.27 29.11 29.24 499,018 +0.00(+0.00%)
Mar 07, 2018 29.25 29.19 29.24 252,074 +0.00(+0.00%)
Mar 06, 2018 29.22 29.26 29.22 29.24 170,209 +0.08(+0.27%)
Mar 05, 2018 29.13 29.23 29.10 29.16 365,631 -0.02(-0.07%)
Mar 02, 2018 29.14 29.27 29.08 29.18 419,148 -0.05(-0.17%)
Mar 01, 2018 29.32 29.32 29.19 29.23 501,941 -0.22(-0.75%)
Feb 28, 2018 29.50 29.57 29.43 29.45 721,440 -0.12(-0.41%)
Feb 27, 2018 29.60 29.64 29.50 29.57 664,601 -0.04(-0.14%)
Feb 26, 2018 29.55 29.66 29.45 29.61 544,407 +0.09(+0.30%)
Feb 23, 2018 29.33 29.55 29.33 29.52 291,705 +0.21(+0.72%)
Feb 22, 2018 29.36 29.47 29.29 29.31 584,891 -0.07(-0.24%)
Feb 21, 2018 29.55 29.59 29.33 29.38 344,846 -0.15(-0.51%)
Feb 20, 2018 29.54 29.60 29.52 29.53 485,068 -0.09(-0.30%)
Feb 16, 2018 29.62 29.62 29.62 0 +0.11(+0.37%)
Feb 15, 2018 29.28 29.52 29.26 29.51 247,117 +0.22(+0.75%)
Feb 14, 2018 29.15 29.30 29.15 29.29 238,610 +0.01(+0.03%)
Feb 13, 2018 29.33 29.39 29.20 29.28 548,900 -0.11(-0.37%)
Feb 12, 2018 29.27 29.50 29.25 29.39 320,654 +0.12(+0.41%)
Feb 09, 2018 29.29 29.45 29.03 29.27 2,207,154 -0.02(-0.07%)
Feb 08, 2018 29.57 29.60 29.30 29.29 629,065 -0.23(-0.78%)
Feb 07, 2018 29.73 29.73 29.51 29.52 989,191 -0.20(-0.67%)
Feb 06, 2018 29.55 29.76 29.44 29.72 1,159,873 +0.04(+0.13%)
Feb 05, 2018 29.70 29.84 29.56 29.68 733,139 -0.09(-0.30%)
Feb 02, 2018 29.91 29.94 29.72 29.77 655,812 -0.14(-0.47%)
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.