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 (%)
Nov 29, 2019 29.42 29.50 29.36 29.43 1,296,200 +0.04(+0.14%)
Nov 27, 2019 29.31 29.41 29.29 29.39 978,300 +0.10(+0.34%)
Nov 26, 2019 29.23 29.30 29.22 29.29 516,916 +0.09(+0.31%)
Nov 25, 2019 29.10 29.21 29.10 29.20 367,008 +0.11(+0.38%)
Nov 22, 2019 29.09 29.15 29.06 29.09 1,002,500 +0.03(+0.10%)
Nov 21, 2019 29.14 29.17 29.04 29.06 378,508 -0.01(-0.03%)
Nov 20, 2019 29.20 29.25 29.02 29.07 1,102,263 -0.13(-0.45%)
Nov 19, 2019 29.26 29.26 29.17 29.20 267,113 -0.06(-0.21%)
Nov 18, 2019 29.25 29.28 29.23 29.26 319,499 -0.01(-0.03%)
Nov 15, 2019 29.22 29.29 29.19 29.27 164,400 +0.08(+0.27%)
Nov 14, 2019 29.19 29.23 29.15 29.19 233,890 +0.00(+0.00%)
Nov 13, 2019 29.18 29.19 29.16 29.19 220,498 -0.01(-0.03%)
Nov 12, 2019 29.23 29.28 29.19 29.20 167,431 +0.01(+0.03%)
Nov 11, 2019 29.21 29.21 29.16 29.19 221,938 -0.02(-0.07%)
Nov 08, 2019 29.21 29.24 29.17 29.21 196,700 +0.00(+0.00%)
Nov 07, 2019 29.27 29.33 29.20 29.21 268,348 -0.03(-0.10%)
Nov 06, 2019 29.31 29.33 29.21 29.24 241,410 -0.02(-0.07%)
Nov 05, 2019 29.30 29.30 29.19 29.26 299,144 -0.05(-0.17%)
Nov 04, 2019 29.28 29.32 29.24 29.31 303,580 +0.17(+0.58%)
Nov 01, 2019 29.27 29.30 28.96 29.14 1,726,900 -0.13(-0.44%)
Oct 31, 2019 29.41 29.41 29.26 29.27 378,027 -0.12(-0.41%)
Oct 30, 2019 29.39 29.40 29.30 29.39 296,849 +0.04(+0.14%)
Oct 29, 2019 29.39 29.41 29.35 29.35 267,644 -0.05(-0.17%)
Oct 28, 2019 29.44 29.44 29.39 29.40 265,452 -0.01(-0.03%)
Oct 25, 2019 29.38 29.42 29.38 29.41 212,200 +0.03(+0.10%)
Oct 24, 2019 29.40 29.41 29.36 29.38 284,109 +0.01(+0.03%)
Oct 23, 2019 29.34 29.38 29.30 29.37 330,500 +0.04(+0.14%)
Oct 22, 2019 29.37 29.37 29.30 29.33 260,751 -0.01(-0.03%)
Oct 21, 2019 29.37 29.38 29.31 29.34 355,326 -0.01(-0.03%)
Oct 18, 2019 29.36 29.36 29.30 29.35 434,800 +0.00(+0.00%)
Oct 17, 2019 29.36 29.40 29.31 29.35 224,048 +0.02(+0.07%)
Oct 16, 2019 29.32 29.41 29.29 29.33 1,727,177 -0.05(-0.17%)
Oct 15, 2019 29.28 29.40 29.22 29.38 1,340,514 +0.06(+0.20%)
Oct 14, 2019 29.24 29.33 29.21 29.32 854,328 +0.15(+0.51%)
Oct 11, 2019 29.12 29.24 29.12 29.17 294,300 +0.09(+0.31%)
Oct 10, 2019 29.09 29.11 29.01 29.08 336,441 +0.09(+0.31%)
Oct 09, 2019 29.03 29.10 28.99 28.99 576,422 +0.06(+0.21%)
Oct 08, 2019 29.00 29.06 28.89 28.93 312,896 -0.12(-0.41%)
Oct 07, 2019 29.05 29.08 29.01 29.05 425,141 +0.02(+0.07%)
Oct 04, 2019 29.01 29.11 28.96 29.03 1,836,200 +0.07(+0.24%)
Oct 03, 2019 28.96 29.03 28.91 28.96 1,099,693 -0.03(-0.10%)
Oct 02, 2019 29.14 29.14 28.92 28.99 268,020 -0.15(-0.51%)
Oct 01, 2019 29.28 29.28 29.08 29.14 424,685 -0.18(-0.61%)
Sep 30, 2019 29.30 29.35 29.22 29.32 193,302 +0.05(+0.17%)
Sep 27, 2019 29.36 29.43 29.25 29.27 207,300 -0.12(-0.41%)
Sep 26, 2019 29.41 29.44 29.30 29.39 189,469 +0.01(+0.03%)
Sep 25, 2019 29.44 29.44 29.31 29.38 192,108 -0.08(-0.27%)
Sep 24, 2019 29.56 29.57 29.41 29.46 211,751 -0.05(-0.17%)
Sep 23, 2019 29.55 29.58 29.43 29.51 1,375,617 -0.06(-0.20%)
Sep 20, 2019 29.58 29.58 29.47 29.57 171,300 +0.05(+0.17%)
Sep 19, 2019 29.55 29.57 29.46 29.52 146,419 +0.00(+0.00%)
Sep 18, 2019 29.55 29.59 29.38 29.52 264,831 +0.01(+0.03%)
Sep 17, 2019 29.51 29.55 29.45 29.51 160,599 -0.02(-0.07%)
Sep 16, 2019 29.43 29.58 29.42 29.53 356,162 +0.07(+0.24%)
Sep 13, 2019 29.42 29.50 29.42 29.46 120,800 +0.00(+0.00%)
Sep 12, 2019 29.43 29.50 29.39 29.46 205,198 +0.08(+0.27%)
Sep 11, 2019 29.45 29.49 29.36 29.38 513,722 -0.03(-0.10%)
Sep 10, 2019 29.36 29.48 29.33 29.41 433,361 +0.02(+0.07%)
Sep 09, 2019 29.45 29.45 29.33 29.39 323,266 +0.00(+0.00%)
Sep 06, 2019 29.38 29.49 29.37 29.39 196,100 +0.05(+0.17%)
Sep 05, 2019 29.28 29.42 29.28 29.34 329,450 +0.14(+0.48%)
Sep 04, 2019 29.18 29.29 29.13 29.20 257,925 +0.08(+0.27%)
Sep 03, 2019 29.26 29.31 29.08 29.12 264,753 -0.21(-0.72%)
Aug 30, 2019 29.45 29.49 29.27 29.33 291,800 -0.05(-0.17%)
Aug 29, 2019 29.40 29.46 29.34 29.38 780,138 +0.04(+0.14%)
Aug 28, 2019 29.22 29.39 29.20 29.34 177,392 +0.14(+0.48%)
Aug 27, 2019 29.35 29.37 29.18 29.20 161,642 -0.07(-0.24%)
Aug 26, 2019 29.28 29.30 29.15 29.27 173,307 +0.16(+0.55%)
Aug 23, 2019 29.24 29.30 29.07 29.11 531,300 -0.12(-0.41%)
Aug 22, 2019 29.21 29.31 29.16 29.23 1,588,495 +0.05(+0.17%)
Aug 21, 2019 29.11 29.20 29.09 29.18 904,370 +0.15(+0.52%)
Aug 20, 2019 29.02 29.04 28.96 29.03 218,979 +0.05(+0.17%)
Aug 19, 2019 28.84 29.00 28.84 28.98 178,071 +0.10(+0.35%)
Aug 16, 2019 28.81 28.89 28.79 28.88 231,400 +0.15(+0.52%)
Aug 15, 2019 28.62 28.73 28.60 28.73 412,384 +0.11(+0.38%)
Aug 14, 2019 28.78 28.78 28.56 28.62 297,984 -0.23(-0.80%)
Aug 13, 2019 28.75 28.91 28.75 28.85 1,429,618 +0.10(+0.35%)
Aug 12, 2019 28.82 28.88 28.70 28.75 849,436 -0.14(-0.48%)
Aug 09, 2019 28.89 28.93 28.80 28.89 133,400 -0.03(-0.10%)
Aug 08, 2019 28.82 28.97 28.82 28.92 304,096 +0.07(+0.24%)
Aug 07, 2019 28.81 28.86 28.71 28.85 173,738 -0.04(-0.14%)
Aug 06, 2019 28.85 29.03 28.70 28.89 1,754,783 +0.13(+0.45%)
Aug 05, 2019 29.02 29.02 28.68 28.76 1,457,485 -0.48(-1.64%)
Aug 02, 2019 29.29 29.30 29.14 29.24 459,400 -0.07(-0.24%)
Aug 01, 2019 29.36 29.44 29.26 29.31 516,872 -0.05(-0.17%)
Jul 31, 2019 29.52 29.55 29.27 29.36 567,895 -0.13(-0.44%)
Jul 30, 2019 29.41 29.50 29.32 29.49 504,020 +0.01(+0.03%)
Jul 29, 2019 29.49 29.50 29.42 29.48 361,554 +0.01(+0.03%)
Jul 26, 2019 29.44 29.50 29.43 29.47 123,400 +0.05(+0.17%)
Jul 25, 2019 29.42 29.42 29.31 29.42 209,718 +0.00(+0.00%)
Jul 24, 2019 29.37 29.46 29.34 29.42 292,104 +0.06(+0.20%)
Jul 23, 2019 29.33 29.38 29.24 29.36 246,234 +0.03(+0.10%)
Jul 22, 2019 29.15 29.33 29.15 29.33 220,793 +0.25(+0.86%)
Jul 19, 2019 29.15 29.17 29.08 29.08 171,800 -0.06(-0.21%)
Jul 18, 2019 29.24 29.27 29.14 29.14 316,689 -0.10(-0.34%)
Jul 17, 2019 29.22 29.29 29.17 29.24 377,853 -0.02(-0.07%)
Jul 16, 2019 29.24 29.26 29.16 29.26 222,264 +0.04(+0.14%)
Jul 15, 2019 29.23 29.33 29.18 29.22 1,034,901 +0.02(+0.07%)
Jul 12, 2019 29.19 29.24 29.12 29.20 211,700 -0.03(-0.10%)
Jul 11, 2019 29.16 29.23 29.10 29.23 251,214 +0.07(+0.24%)
Jul 10, 2019 29.15 29.23 29.12 29.16 430,170 +0.03(+0.10%)
Jul 09, 2019 29.11 29.17 29.10 29.13 178,870 +0.01(+0.03%)
Jul 08, 2019 29.24 29.26 29.09 29.12 1,049,822 -0.11(-0.38%)
Jul 05, 2019 29.23 29.26 29.16 29.23 188,700 -0.11(-0.37%)
Jul 03, 2019 29.25 29.35 29.23 29.34 204,600 +0.08(+0.27%)
Jul 02, 2019 29.24 29.26 29.14 29.26 228,907 +0.13(+0.45%)
Jul 01, 2019 29.27 29.36 29.13 29.13 726,419 -0.17(-0.58%)
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%)
Jun 03, 2019 28.33 28.39 28.16 28.24 724,897 -0.12(-0.42%)
May 31, 2019 28.47 28.56 28.35 28.36 276,700 -0.16(-0.56%)
May 30, 2019 28.54 28.64 28.52 28.52 397,297 -0.02(-0.07%)
May 29, 2019 28.55 28.62 28.50 28.54 332,453 -0.10(-0.35%)
May 28, 2019 28.74 28.77 28.60 28.64 658,407 +0.03(+0.10%)
May 24, 2019 28.77 28.80 28.60 28.61 331,700 -0.14(-0.49%)
May 23, 2019 28.83 28.83 28.69 28.75 373,549 -0.13(-0.45%)
May 22, 2019 28.77 29.14 28.77 28.88 1,367,728 +0.04(+0.14%)
May 21, 2019 28.84 28.95 28.82 28.84 169,445 +0.03(+0.10%)
May 20, 2019 28.85 28.90 28.69 28.81 250,060 +0.01(+0.03%)
May 17, 2019 28.73 28.85 28.73 28.80 154,900 +0.00(+0.00%)
May 16, 2019 28.71 28.85 28.70 28.80 293,162 +0.07(+0.24%)
May 15, 2019 28.70 28.73 28.62 28.73 444,943 +0.06(+0.21%)
May 14, 2019 28.73 28.79 28.65 28.67 2,315,004 +0.00(+0.00%)
May 13, 2019 28.74 28.78 28.56 28.67 523,479 -0.25(-0.86%)
May 10, 2019 28.87 28.93 28.61 28.92 2,387,400 +0.06(+0.21%)
May 09, 2019 28.86 28.92 28.75 28.86 292,744 -0.10(-0.35%)
May 08, 2019 28.91 29.00 28.86 28.96 244,288 +0.09(+0.31%)
May 07, 2019 29.04 29.04 28.86 28.87 351,048 -0.20(-0.69%)
May 06, 2019 28.91 29.08 28.90 29.07 310,312 +0.09(+0.31%)
May 03, 2019 28.97 29.04 28.93 28.98 236,100 +0.06(+0.21%)
May 02, 2019 28.93 28.96 28.83 28.92 459,936 +0.02(+0.07%)
May 01, 2019 28.96 29.08 28.86 28.90 284,565 -0.19(-0.65%)
Apr 30, 2019 29.10 29.11 29.04 29.09 152,132 +0.01(+0.03%)
Apr 29, 2019 29.06 29.11 29.06 29.08 514,513 +0.02(+0.07%)
Apr 26, 2019 29.03 29.09 29.01 29.06 130,400 +0.03(+0.10%)
Apr 25, 2019 29.01 29.05 28.96 29.03 205,919 -0.01(-0.03%)
Apr 24, 2019 29.00 29.08 28.97 29.04 207,535 +0.04(+0.14%)
Apr 23, 2019 28.94 29.05 28.92 29.00 262,771 +0.09(+0.31%)
Apr 22, 2019 28.88 28.96 28.88 28.91 191,363 +0.00(+0.00%)
Apr 18, 2019 28.92 28.99 28.86 28.91 208,700 +0.06(+0.21%)
Apr 17, 2019 28.93 28.94 28.85 28.85 217,345 -0.08(-0.28%)
Apr 16, 2019 29.01 29.01 28.92 28.93 327,280 -0.04(-0.14%)
Apr 15, 2019 29.04 29.05 28.97 28.97 155,426 -0.05(-0.17%)
Apr 12, 2019 28.99 29.02 28.96 29.02 247,900 +0.04(+0.14%)
Apr 11, 2019 28.92 28.99 28.92 28.98 547,669 +0.01(+0.03%)
Apr 10, 2019 28.86 28.97 28.82 28.97 227,382 +0.14(+0.49%)
Apr 09, 2019 28.78 28.86 28.76 28.83 264,893 +0.00(+0.00%)
Apr 08, 2019 28.80 28.84 28.75 28.83 323,191 +0.01(+0.03%)
Apr 05, 2019 28.79 28.86 28.75 28.82 207,400 +0.07(+0.24%)
Apr 04, 2019 28.75 28.76 28.68 28.75 192,812 +0.00(+0.00%)
Apr 03, 2019 28.74 28.78 28.68 28.75 268,133 +0.08(+0.27%)
Apr 02, 2019 28.68 28.71 28.63 28.67 274,509 -0.03(-0.09%)
Apr 01, 2019 28.68 28.79 28.64 28.70 752,832 -0.05(-0.17%)
Mar 29, 2019 28.72 28.79 28.70 28.75 232,700 +0.11(+0.38%)
Mar 28, 2019 28.74 28.74 28.63 28.64 203,836 -0.04(-0.14%)
Mar 27, 2019 28.75 28.81 28.66 28.68 351,830 -0.07(-0.24%)
Mar 26, 2019 28.68 28.78 28.62 28.75 415,723 +0.11(+0.38%)
Mar 25, 2019 28.62 28.67 28.57 28.64 212,483 +0.03(+0.10%)
Mar 22, 2019 28.68 28.72 28.58 28.61 133,800 -0.13(-0.45%)
Mar 21, 2019 28.62 28.77 28.62 28.74 235,856 +0.06(+0.21%)
Mar 20, 2019 28.60 28.82 28.53 28.68 343,356 +0.10(+0.35%)
Mar 19, 2019 28.57 28.62 28.54 28.58 238,793 +0.00(+0.00%)
Mar 18, 2019 28.56 28.60 28.55 28.58 305,985 +0.03(+0.11%)
Mar 15, 2019 28.47 28.55 28.47 28.55 246,900 +0.09(+0.32%)
Mar 14, 2019 28.47 28.50 28.36 28.46 433,126 -0.03(-0.11%)
Mar 13, 2019 28.44 28.52 28.41 28.49 498,113 +0.05(+0.18%)
Mar 12, 2019 28.36 28.45 28.36 28.44 374,197 +0.07(+0.25%)
Mar 11, 2019 28.34 28.42 28.34 28.37 576,319 +0.04(+0.14%)
Mar 08, 2019 28.29 28.37 28.21 28.33 781,900 -0.07(-0.25%)
Mar 07, 2019 28.47 28.47 28.36 28.40 689,960 -0.06(-0.21%)
Mar 06, 2019 28.55 28.55 28.43 28.46 150,702 -0.08(-0.28%)
Mar 05, 2019 28.54 28.54 28.47 28.54 207,005 +0.07(+0.25%)
Mar 04, 2019 28.58 28.62 28.43 28.47 278,167 -0.10(-0.35%)
Mar 01, 2019 28.55 28.57 28.48 28.57 188,300 -0.04(-0.14%)
Feb 28, 2019 28.60 28.64 28.58 28.61 248,096 -0.02(-0.07%)
Feb 27, 2019 28.60 28.66 28.56 28.63 340,836 +0.02(+0.07%)
Feb 26, 2019 28.59 28.64 28.55 28.61 340,396 +0.04(+0.14%)
Feb 25, 2019 28.57 28.61 28.50 28.57 274,849 +0.03(+0.11%)
Feb 22, 2019 28.56 28.58 28.48 28.54 166,200 +0.04(+0.14%)
Feb 21, 2019 28.48 28.50 28.36 28.50 149,909 +0.00(+0.00%)
Feb 20, 2019 28.48 28.50 28.34 28.50 223,545 +0.04(+0.14%)
Feb 19, 2019 28.39 28.46 28.33 28.46 332,718 +0.04(+0.14%)
Feb 15, 2019 28.33 28.42 28.30 28.42 132,000 +0.17(+0.60%)
Feb 14, 2019 28.22 28.32 28.18 28.25 162,983 +0.01(+0.04%)
Feb 13, 2019 28.30 28.33 28.22 28.24 231,524 -0.03(-0.11%)
Feb 12, 2019 28.23 28.34 28.23 28.27 149,589 +0.08(+0.28%)
Feb 11, 2019 28.20 28.25 28.14 28.19 238,754 -0.03(-0.11%)
Feb 08, 2019 28.11 28.22 28.07 28.22 209,200 +0.03(+0.11%)
Feb 07, 2019 28.17 28.21 28.09 28.19 425,718 -0.11(-0.39%)
Feb 06, 2019 28.25 28.33 28.19 28.30 422,998 +0.04(+0.14%)
Feb 05, 2019 28.15 28.35 28.13 28.26 253,452 +0.16(+0.57%)
Feb 04, 2019 28.08 28.19 28.06 28.10 218,362 -0.01(-0.04%)
Feb 01, 2019 28.12 28.19 28.06 28.11 305,500 -0.10(-0.35%)
Jan 31, 2019 28.14 28.29 28.11 28.21 294,681 +0.06(+0.21%)
Jan 30, 2019 27.90 28.22 27.85 28.15 983,407 +0.35(+1.26%)
Jan 29, 2019 27.88 27.94 27.79 27.80 317,190 -0.05(-0.18%)
Jan 28, 2019 27.89 27.93 27.83 27.85 216,450 -0.02(-0.07%)
Jan 25, 2019 27.92 28.04 27.85 27.87 516,700 +0.02(+0.07%)
Jan 24, 2019 27.84 27.91 27.82 27.85 223,137 +0.01(+0.04%)
Jan 23, 2019 27.89 27.95 27.78 27.84 283,209 -0.01(-0.04%)
Jan 22, 2019 27.95 27.98 27.84 27.85 239,474 -0.11(-0.39%)
Jan 18, 2019 27.97 28.09 27.95 27.96 268,600 +0.06(+0.22%)
Jan 17, 2019 27.92 27.99 27.86 27.90 333,995 +0.00(+0.00%)
Jan 16, 2019 27.92 27.96 27.85 27.90 308,443 +0.00(+0.00%)
Jan 15, 2019 27.84 27.90 27.77 27.90 309,036 +0.10(+0.36%)
Jan 14, 2019 27.82 27.89 27.75 27.80 218,695 -0.05(-0.18%)
Jan 11, 2019 27.85 27.90 27.71 27.85 490,300 -0.09(-0.32%)
Jan 10, 2019 27.80 27.94 27.70 27.94 174,218 +0.11(+0.40%)
Jan 09, 2019 27.73 27.85 27.68 27.83 509,176 +0.10(+0.36%)
Jan 08, 2019 27.52 27.74 27.52 27.73 1,539,629 +0.18(+0.65%)
Jan 07, 2019 27.30 27.55 27.17 27.55 995,366 +0.37(+1.36%)
Jan 04, 2019 26.86 27.31 26.86 27.18 1,294,300 +0.41(+1.53%)
Jan 03, 2019 26.74 26.84 26.67 26.77 476,626 +0.03(+0.11%)
Jan 02, 2019 26.61 26.75 26.57 26.74 582,555 +0.07(+0.26%)
Dec 31, 2018 26.72 26.79 26.67 26.67 215,100 -0.05(-0.19%)
Dec 28, 2018 26.62 26.81 26.59 26.72 542,100 +0.07(+0.26%)
Dec 27, 2018 26.38 26.67 26.38 26.65 515,684 -0.01(-0.04%)
Dec 26, 2018 26.30 26.70 26.25 26.66 860,677 +0.37(+1.41%)
Dec 24, 2018 26.48 26.66 26.25 26.29 242,900 -0.28(-1.05%)
Dec 21, 2018 26.68 26.81 26.52 26.57 472,200 -0.16(-0.60%)
Dec 20, 2018 26.93 26.98 26.56 26.73 1,331,806 -0.25(-0.93%)
Dec 19, 2018 27.16 27.39 26.92 26.98 443,746 -0.18(-0.66%)
Dec 18, 2018 27.21 27.32 27.15 27.16 245,265 -0.10(-0.37%)
Dec 17, 2018 27.50 27.50 27.20 27.26 312,290 -0.16(-0.58%)
Dec 14, 2018 27.43 27.54 27.39 27.42 119,700 -0.11(-0.40%)
Dec 13, 2018 27.47 27.54 27.42 27.53 276,094 +0.09(+0.33%)
Dec 12, 2018 27.41 27.50 27.40 27.44 95,601 +0.11(+0.40%)
Dec 11, 2018 27.36 27.44 27.33 27.33 238,587 +0.03(+0.11%)
Dec 10, 2018 27.20 27.33 27.19 27.30 222,054 +0.09(+0.33%)
Dec 07, 2018 27.34 27.50 27.21 27.21 357,700 -0.11(-0.40%)
Dec 06, 2018 27.28 27.36 27.19 27.32 458,012 -0.07(-0.26%)
Dec 04, 2018 27.40 27.52 27.36 27.39 750,300 -0.09(-0.33%)
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.