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 (%)
Dec 10, 2019 29.41 29.41 0 +0.00(+0.00%)
Dec 09, 2019 29.29 29.35 29.26 29.30 434,670 -0.02(-0.07%)
Dec 06, 2019 29.36 29.39 29.30 29.32 419,500 +0.03(+0.10%)
Dec 05, 2019 29.26 29.29 29.21 29.29 419,698 +0.02(+0.07%)
Dec 04, 2019 29.25 29.28 29.22 29.27 522,486 +0.08(+0.27%)
Dec 03, 2019 29.17 29.20 29.09 29.19 835,657 +0.00(+0.00%)
Dec 02, 2019 29.22 29.24 29.08 29.19 1,119,554 -0.24(-0.82%)
Nov 29, 2019 29.42 29.50 29.36 29.43 1,296,200 +0.04(+0.14%)
Nov 27, 2019 29.31 29.41 29.29 29.39 978,300 +0.10(+0.34%)
Nov 26, 2019 29.23 29.30 29.22 29.29 516,916 +0.09(+0.31%)
Nov 25, 2019 29.10 29.21 29.10 29.20 367,008 +0.11(+0.38%)
Nov 22, 2019 29.09 29.15 29.06 29.09 1,002,500 +0.03(+0.10%)
Nov 21, 2019 29.14 29.17 29.04 29.06 378,508 -0.01(-0.03%)
Nov 20, 2019 29.20 29.25 29.02 29.07 1,102,263 -0.13(-0.45%)
Nov 19, 2019 29.26 29.26 29.17 29.20 267,113 -0.06(-0.21%)
Nov 18, 2019 29.25 29.28 29.23 29.26 319,499 -0.01(-0.03%)
Nov 15, 2019 29.22 29.29 29.19 29.27 164,400 +0.08(+0.27%)
Nov 14, 2019 29.19 29.23 29.15 29.19 233,890 +0.00(+0.00%)
Nov 13, 2019 29.18 29.19 29.16 29.19 220,498 -0.01(-0.03%)
Nov 12, 2019 29.23 29.28 29.19 29.20 167,431 +0.01(+0.03%)
Nov 11, 2019 29.21 29.21 29.16 29.19 221,938 -0.02(-0.07%)
Nov 08, 2019 29.21 29.24 29.17 29.21 196,700 +0.00(+0.00%)
Nov 07, 2019 29.27 29.33 29.20 29.21 268,348 -0.03(-0.10%)
Nov 06, 2019 29.31 29.33 29.21 29.24 241,410 -0.02(-0.07%)
Nov 05, 2019 29.30 29.30 29.19 29.26 299,144 -0.05(-0.17%)
Nov 04, 2019 29.28 29.32 29.24 29.31 303,580 +0.17(+0.58%)
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.