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 (%)
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%)
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.