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 30, 2016 28.78 28.78 28.78 0 -0.01(-0.03%)
Dec 29, 2016 28.89 28.89 28.77 28.79 781,163 -0.06(-0.23%)
Dec 28, 2016 28.98 28.98 28.74 28.86 135,013 -0.19(-0.64%)
Dec 27, 2016 29.09 29.09 29.02 29.04 162,839 -0.02(-0.07%)
Dec 23, 2016 29.06 29.06 29.06 0 +0.07(+0.24%)
Dec 22, 2016 28.98 29.02 28.84 28.99 1,399,039 +0.07(+0.24%)
Dec 21, 2016 28.96 28.97 28.86 28.92 156,018 -0.01(-0.03%)
Dec 20, 2016 28.95 28.95 28.87 28.93 183,507 +0.02(+0.07%)
Dec 19, 2016 28.94 28.94 28.86 28.91 150,722 +0.03(+0.10%)
Dec 16, 2016 28.93 28.93 28.86 28.88 104,716 +0.02(+0.07%)
Dec 15, 2016 28.93 28.93 28.76 28.86 312,557 -0.01(-0.03%)
Dec 14, 2016 29.09 29.12 28.77 28.87 272,436 -0.17(-0.59%)
Dec 13, 2016 29.07 29.07 28.94 29.04 226,531 +0.11(+0.38%)
Dec 12, 2016 29.01 29.01 28.89 28.93 188,702 -0.02(-0.07%)
Dec 09, 2016 29.01 29.01 28.93 28.95 244,998 +0.00(+0.01%)
Dec 08, 2016 28.94 28.97 28.86 28.95 192,686 -0.02(-0.09%)
Dec 07, 2016 28.86 28.97 28.84 28.97 200,158 +0.14(+0.49%)
Dec 06, 2016 28.77 28.83 28.74 28.83 246,341 +0.09(+0.33%)
Dec 05, 2016 28.71 28.75 28.63 28.74 302,175 +0.08(+0.26%)
Dec 02, 2016 28.60 28.69 28.53 28.66 1,836,701 +0.17(+0.60%)
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.