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 (%)
Oct 31, 2016 29.13 29.13 28.70 28.74 978,945 -0.26(-0.88%)
Oct 28, 2016 29.08 29.14 28.95 29.00 114,463 -0.00(-0.01%)
Oct 27, 2016 29.25 29.25 29.00 29.00 115,209 -0.18(-0.62%)
Oct 26, 2016 29.24 29.27 29.16 29.18 127,207 -0.09(-0.31%)
Oct 25, 2016 29.26 29.30 29.22 29.27 182,669 -0.02(-0.07%)
Oct 24, 2016 29.25 29.30 29.23 29.29 151,609 +0.05(+0.17%)
Oct 21, 2016 29.19 29.24 29.15 29.24 49,041 +0.04(+0.14%)
Oct 20, 2016 29.17 29.22 29.09 29.20 127,257 +0.03(+0.10%)
Oct 19, 2016 29.20 29.20 29.11 29.17 183,786 +0.01(+0.03%)
Oct 18, 2016 29.15 29.16 29.09 29.16 146,237 +0.11(+0.38%)
Oct 17, 2016 29.08 29.08 29.01 29.05 175,698 +0.03(+0.10%)
Oct 14, 2016 29.08 29.09 29.01 29.02 171,432 -0.01(-0.03%)
Oct 13, 2016 28.96 29.06 28.90 29.03 76,830 +0.03(+0.10%)
Oct 12, 2016 29.04 29.07 28.89 29.00 131,673 +0.08(+0.28%)
Oct 11, 2016 28.92 29.01 28.89 28.92 216,225 -0.13(-0.45%)
Oct 10, 2016 29.03 29.08 28.97 29.05 239,586 +0.10(+0.35%)
Oct 07, 2016 28.93 28.97 28.86 28.95 139,890 +0.07(+0.24%)
Oct 06, 2016 28.92 28.95 28.85 28.88 81,900 +0.00(+0.00%)
Oct 05, 2016 28.86 28.89 28.83 28.88 182,228 +0.16(+0.55%)
Oct 04, 2016 28.79 28.86 28.72 28.72 77,963 -0.09(-0.31%)
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.