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 (%)
Nov 30, 2016 28.63 28.68 28.56 28.66 229,786 +0.07(+0.24%)
Nov 29, 2016 28.57 28.65 28.57 28.59 107,674 -0.03(-0.10%)
Nov 28, 2016 28.63 28.69 28.46 28.62 681,547 +0.07(+0.25%)
Nov 25, 2016 28.62 28.66 28.55 28.55 39,855 -0.01(-0.04%)
Nov 23, 2016 28.56 28.56 28.56 0 -0.12(-0.42%)
Nov 22, 2016 28.60 28.72 28.50 28.68 115,085 +0.19(+0.67%)
Nov 21, 2016 28.27 28.49 28.27 28.49 149,631 +0.15(+0.53%)
Nov 18, 2016 28.50 28.50 28.32 28.34 63,498 -0.03(-0.11%)
Nov 17, 2016 28.48 28.48 28.36 28.37 106,453 -0.05(-0.18%)
Nov 16, 2016 28.31 28.44 28.29 28.42 240,087 +0.00(+0.00%)
Nov 15, 2016 28.12 28.47 28.12 28.42 81,389 +0.31(+1.10%)
Nov 14, 2016 27.75 28.28 27.55 28.11 817,877 +0.35(+1.26%)
Nov 11, 2016 28.37 28.37 27.69 27.76 201,408 -0.52(-1.84%)
Nov 10, 2016 28.60 28.66 28.28 28.28 458,964 -0.38(-1.33%)
Nov 09, 2016 28.45 28.72 28.45 28.66 117,739 -0.04(-0.14%)
Nov 08, 2016 28.62 28.73 28.62 28.70 115,048 -0.02(-0.07%)
Nov 07, 2016 28.60 28.72 28.57 28.72 156,008 +0.31(+1.09%)
Nov 04, 2016 28.41 28.47 28.36 28.41 65,938 +0.05(+0.18%)
Nov 03, 2016 28.40 28.50 28.33 28.36 183,701 -0.04(-0.14%)
Nov 02, 2016 28.49 28.61 28.39 28.40 178,063 -0.12(-0.42%)
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.