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 (%)
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%)
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.