Vaneck Fallen Angel High Yield Bond ETF (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 (%)
Oct 31, 2017 30.26 30.28 30.20 30.23 302,062 +0.01(+0.03%)
Oct 30, 2017 30.31 30.33 30.17 30.22 631,871 -0.10(-0.33%)
Oct 27, 2017 30.31 30.32 30.30 30.32 324,680 +0.05(+0.17%)
Oct 26, 2017 30.24 30.31 30.24 30.27 316,453 +0.00(+0.00%)
Oct 25, 2017 30.34 30.36 30.20 30.27 361,136 -0.08(-0.26%)
Oct 24, 2017 30.37 30.39 30.34 30.35 208,230 -0.01(-0.03%)
Oct 23, 2017 30.39 30.39 30.32 30.36 205,683 +0.02(+0.07%)
Oct 20, 2017 30.36 30.37 30.32 30.34 234,050 -0.05(-0.16%)
Oct 19, 2017 30.35 30.39 30.30 30.39 183,835 +0.03(+0.10%)
Oct 18, 2017 30.34 30.37 30.30 30.36 653,350 +0.02(+0.07%)
Oct 17, 2017 30.29 30.34 30.25 30.34 244,958 +0.07(+0.23%)
Oct 16, 2017 30.26 30.27 30.21 30.27 164,054 +0.03(+0.10%)
Oct 13, 2017 30.25 30.25 30.20 30.24 202,951 +0.04(+0.13%)
Oct 12, 2017 30.18 30.23 30.18 30.20 225,849 +0.00(+0.00%)
Oct 11, 2017 30.25 30.26 30.20 30.20 251,674 -0.07(-0.23%)
Oct 10, 2017 30.26 30.27 30.25 30.27 258,234 +0.04(+0.13%)
Oct 09, 2017 30.28 30.28 30.18 30.23 226,269 +0.02(+0.07%)
Oct 06, 2017 30.21 30.22 30.16 30.21 352,626 +0.00(+0.00%)
Oct 05, 2017 30.20 30.25 30.18 30.21 200,830 +0.02(+0.07%)
Oct 04, 2017 30.20 30.23 30.18 30.19 128,093 -0.01(-0.03%)
Oct 03, 2017 30.19 30.22 30.17 30.20 408,964 +0.02(+0.07%)
Oct 02, 2017 30.20 30.23 30.15 30.18 360,277 -0.13(-0.43%)
Sep 29, 2017 30.33 30.36 30.26 30.31 1,123,836 +0.05(+0.17%)
Sep 28, 2017 30.23 30.34 30.23 30.26 654,564 -0.02(-0.07%)
Sep 27, 2017 30.22 30.31 30.22 30.28 1,085,423 +0.07(+0.23%)
Sep 26, 2017 30.25 30.28 30.20 30.21 735,688 -0.01(-0.03%)
Sep 25, 2017 30.21 30.23 30.17 30.22 224,398 +0.04(+0.13%)
Sep 22, 2017 30.18 30.18 30.12 30.18 187,980 +0.03(+0.10%)
Sep 21, 2017 30.18 30.19 30.12 30.15 134,195 +0.01(+0.03%)
Sep 20, 2017 30.19 30.21 30.10 30.14 233,466 -0.04(-0.13%)
Sep 19, 2017 30.11 30.20 30.02 30.18 678,826 +0.11(+0.37%)
Sep 18, 2017 30.11 30.13 30.04 30.07 239,046 -0.05(-0.17%)
Sep 15, 2017 30.11 30.13 30.02 30.12 156,260 +0.01(+0.03%)
Sep 14, 2017 30.06 30.10 30.00 30.11 228,555 +0.04(+0.13%)
Sep 13, 2017 30.00 30.10 29.95 30.07 139,589 +0.03(+0.10%)
Sep 12, 2017 30.01 30.06 29.95 30.04 242,521 +0.03(+0.10%)
Sep 11, 2017 30.01 30.05 29.96 30.01 261,514 +0.09(+0.30%)
Sep 08, 2017 30.06 30.06 29.91 29.92 253,820 -0.13(-0.43%)
Sep 07, 2017 30.00 30.07 30.00 30.05 313,403 +0.07(+0.23%)
Sep 06, 2017 29.98 30.00 29.95 29.98 287,492 +0.01(+0.03%)
Sep 05, 2017 29.93 30.00 29.89 29.97 387,728 +0.08(+0.27%)
Sep 01, 2017 29.90 29.90 29.82 29.89 350,277 -0.13(-0.43%)
Aug 31, 2017 29.95 30.03 29.87 30.02 1,627,188 +0.08(+0.27%)
Aug 30, 2017 29.91 29.97 29.87 29.94 600,252 +0.05(+0.17%)
Aug 29, 2017 29.90 29.94 29.85 29.89 971,929 -0.04(-0.13%)
Aug 28, 2017 29.92 29.94 29.85 29.93 242,649 +0.02(+0.07%)
Aug 25, 2017 29.90 29.92 29.82 29.91 381,286 +0.05(+0.17%)
Aug 24, 2017 29.85 29.86 29.76 29.86 899,150 +0.02(+0.07%)
Aug 23, 2017 29.77 29.85 29.72 29.84 308,922 +0.06(+0.20%)
Aug 22, 2017 29.69 29.79 29.63 29.78 193,706 +0.18(+0.61%)
Aug 21, 2017 29.70 29.73 29.59 29.60 423,359 -0.08(-0.27%)
Aug 18, 2017 29.71 29.71 29.58 29.68 359,693 +0.01(+0.03%)
Aug 17, 2017 29.73 29.75 29.60 29.67 207,579 -0.10(-0.34%)
Aug 16, 2017 29.71 29.80 29.58 29.77 297,873 +0.05(+0.17%)
Aug 15, 2017 29.71 29.72 29.60 29.72 183,291 +0.05(+0.17%)
Aug 14, 2017 29.71 29.74 29.66 29.67 230,678 +0.10(+0.34%)
Aug 11, 2017 29.58 29.63 29.55 29.57 160,067 +0.03(+0.10%)
Aug 10, 2017 29.71 29.72 29.52 29.54 345,263 -0.19(-0.64%)
Aug 09, 2017 29.77 29.88 29.65 29.73 420,381 -0.08(-0.27%)
Aug 08, 2017 29.93 29.93 29.79 29.81 179,884 -0.11(-0.37%)
Aug 07, 2017 29.94 29.94 29.85 29.92 318,874 +0.03(+0.10%)
Aug 04, 2017 29.87 29.90 29.83 29.89 243,658 +0.04(+0.13%)
Aug 03, 2017 29.86 29.90 29.84 29.85 508,146 -0.02(-0.07%)
Aug 02, 2017 29.87 29.90 29.82 29.87 132,532 +0.10(+0.34%)
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.