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 28, 2019 29.30 29.32 29.25 29.30 309,100 +0.07(+0.24%)
Jun 27, 2019 29.20 29.28 29.19 29.23 224,734 +0.09(+0.31%)
Jun 26, 2019 29.12 29.23 29.10 29.14 257,846 +0.03(+0.10%)
Jun 25, 2019 29.22 29.22 29.11 29.11 177,240 -0.06(-0.21%)
Jun 24, 2019 29.19 29.21 29.15 29.17 162,489 +0.01(+0.03%)
Jun 21, 2019 29.17 29.22 29.14 29.16 152,400 -0.08(-0.27%)
Jun 20, 2019 29.20 29.30 29.17 29.24 279,981 +0.12(+0.41%)
Jun 19, 2019 28.96 29.17 28.92 29.12 243,403 +0.14(+0.48%)
Jun 18, 2019 28.97 28.99 28.84 28.98 125,569 +0.14(+0.49%)
Jun 17, 2019 28.85 28.87 28.81 28.84 134,402 +0.00(+0.00%)
Jun 14, 2019 28.84 28.87 28.80 28.84 256,300 -0.01(-0.03%)
Jun 13, 2019 28.84 28.89 28.81 28.85 199,589 +0.10(+0.35%)
Jun 12, 2019 28.86 28.86 28.75 28.75 581,991 -0.11(-0.38%)
Jun 11, 2019 28.90 28.94 28.79 28.86 354,018 +0.02(+0.07%)
Jun 10, 2019 28.79 28.89 28.74 28.84 2,478,294 +0.06(+0.21%)
Jun 07, 2019 28.70 28.81 28.66 28.78 647,200 +0.13(+0.45%)
Jun 06, 2019 28.50 28.70 28.45 28.65 733,019 +0.15(+0.53%)
Jun 05, 2019 28.51 28.61 28.38 28.50 623,734 +0.05(+0.18%)
Jun 04, 2019 28.26 28.51 28.26 28.45 643,053 +0.21(+0.74%)
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.