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 (%)
Aug 31, 2016 28.83 28.83 28.71 28.73 104,775 -0.10(-0.35%)
Aug 30, 2016 28.79 28.84 28.77 28.83 73,051 +0.00(+0.00%)
Aug 29, 2016 28.79 28.85 28.74 28.83 123,142 +0.09(+0.32%)
Aug 26, 2016 28.75 28.87 28.72 28.74 70,587 -0.06(-0.22%)
Aug 25, 2016 28.80 28.82 28.73 28.80 132,393 +0.06(+0.21%)
Aug 24, 2016 28.79 28.79 28.72 28.74 83,001 -0.02(-0.07%)
Aug 23, 2016 28.74 28.78 28.71 28.76 98,876 +0.08(+0.28%)
Aug 22, 2016 28.67 28.69 28.60 28.68 161,273 -0.02(-0.07%)
Aug 19, 2016 28.68 28.72 28.65 28.70 159,402 -0.02(-0.06%)
Aug 18, 2016 28.67 28.72 28.62 28.72 139,707 +0.12(+0.41%)
Aug 17, 2016 28.61 28.61 28.53 28.60 151,001 +0.05(+0.18%)
Aug 16, 2016 28.56 28.57 28.50 28.55 94,032 +0.00(+0.00%)
Aug 15, 2016 28.53 28.57 28.49 28.55 78,511 +0.05(+0.17%)
Aug 12, 2016 28.49 28.53 28.45 28.50 165,314 +0.04(+0.14%)
Aug 11, 2016 28.49 28.49 28.41 28.46 270,099 +0.06(+0.21%)
Aug 10, 2016 28.44 28.46 28.36 28.40 81,842 +0.01(+0.04%)
Aug 09, 2016 28.38 28.42 28.33 28.39 661,657 +0.09(+0.32%)
Aug 08, 2016 28.26 28.30 28.18 28.30 163,159 +0.12(+0.43%)
Aug 05, 2016 28.17 28.21 28.10 28.18 84,548 +0.07(+0.25%)
Aug 04, 2016 28.08 28.21 28.04 28.11 119,216 +0.16(+0.57%)
Aug 03, 2016 27.85 27.97 27.85 27.95 84,200 +0.04(+0.14%)
Aug 02, 2016 27.94 27.94 27.81 27.91 91,753 -0.01(-0.04%)
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.