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 (%)
Sep 30, 2016 28.87 28.95 28.81 28.93 280,605 +0.16(+0.56%)
Sep 29, 2016 28.85 28.91 28.66 28.77 289,045 -0.05(-0.17%)
Sep 28, 2016 28.68 28.84 28.62 28.82 131,222 +0.14(+0.49%)
Sep 27, 2016 28.63 28.76 28.60 28.68 58,271 +0.08(+0.28%)
Sep 26, 2016 28.74 28.74 28.55 28.60 252,816 -0.12(-0.42%)
Sep 23, 2016 28.67 28.74 28.65 28.72 689,789 +0.08(+0.28%)
Sep 22, 2016 28.61 28.68 28.61 28.64 94,555 +0.13(+0.46%)
Sep 21, 2016 28.44 28.52 28.40 28.51 114,654 +0.16(+0.55%)
Sep 20, 2016 28.47 28.47 28.34 28.36 415,324 -0.04(-0.16%)
Sep 19, 2016 28.35 28.46 28.33 28.40 228,451 +0.06(+0.21%)
Sep 16, 2016 28.26 28.38 28.26 28.34 89,314 +0.02(+0.07%)
Sep 15, 2016 28.29 28.39 28.24 28.32 212,490 +0.08(+0.28%)
Sep 14, 2016 28.32 28.34 28.18 28.24 1,269,321 +0.00(+0.00%)
Sep 13, 2016 28.44 28.44 28.22 28.24 240,871 -0.20(-0.70%)
Sep 12, 2016 28.36 28.45 28.30 28.44 207,041 +0.01(+0.05%)
Sep 09, 2016 28.68 28.68 28.41 28.43 190,502 -0.24(-0.85%)
Sep 08, 2016 28.69 28.71 28.65 28.67 59,552 +0.01(+0.03%)
Sep 07, 2016 28.65 28.75 28.64 28.66 118,037 -0.03(-0.10%)
Sep 06, 2016 28.72 28.72 28.64 28.69 260,411 +0.03(+0.10%)
Sep 02, 2016 28.72 28.66 28.66 28.66 125,300 +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.