Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Fallen Angel High Yield Bond ETF
(NY:
ANGL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
28.78
28.78
28.78
0
-0.01(-0.03%)
Dec 29, 2016
28.89
28.89
28.77
28.79
781,163
-0.07(-0.23%)
Dec 28, 2016
28.98
28.98
28.74
28.86
135,013
-0.18(-0.64%)
Dec 27, 2016
29.09
29.09
29.02
29.04
162,839
-0.02(-0.07%)
Dec 23, 2016
29.06
29.06
29.06
0
+0.07(+0.24%)
Dec 22, 2016
28.98
29.02
28.84
28.99
1,399,039
+0.07(+0.24%)
Dec 21, 2016
28.96
28.97
28.86
28.92
156,018
-0.01(-0.03%)
Dec 20, 2016
28.95
28.95
28.87
28.93
183,507
+0.02(+0.07%)
Dec 19, 2016
28.94
28.94
28.86
28.91
150,722
+0.03(+0.10%)
Dec 16, 2016
28.93
28.93
28.86
28.88
104,716
+0.02(+0.07%)
Dec 15, 2016
28.93
28.93
28.76
28.86
312,557
-0.01(-0.03%)
Dec 14, 2016
29.09
29.12
28.77
28.87
272,436
-0.17(-0.59%)
Dec 13, 2016
29.07
29.07
28.94
29.04
226,531
+0.11(+0.38%)
Dec 12, 2016
29.01
29.01
28.89
28.93
188,702
-0.02(-0.07%)
Dec 09, 2016
29.01
29.01
28.93
28.95
244,998
+0.00(+0.01%)
Dec 08, 2016
28.94
28.97
28.86
28.95
192,686
-0.02(-0.09%)
Dec 07, 2016
28.86
28.97
28.84
28.97
200,158
+0.14(+0.49%)
Dec 06, 2016
28.77
28.83
28.74
28.83
246,341
+0.09(+0.33%)
Dec 05, 2016
28.71
28.75
28.63
28.73
302,175
+0.07(+0.26%)
Dec 02, 2016
28.60
28.69
28.53
28.66
1,836,701
+0.17(+0.60%)
Dec 01, 2016
28.58
28.58
28.45
28.49
1,380,431
-0.17(-0.59%)
Nov 30, 2016
28.63
28.68
28.56
28.66
229,786
+0.07(+0.24%)
Nov 29, 2016
28.57
28.65
28.57
28.59
107,674
-0.03(-0.10%)
Nov 28, 2016
28.63
28.69
28.46
28.62
681,547
+0.07(+0.25%)
Nov 25, 2016
28.62
28.66
28.55
28.55
39,855
-0.01(-0.04%)
Nov 23, 2016
28.56
28.56
28.56
0
-0.12(-0.42%)
Nov 22, 2016
28.60
28.72
28.50
28.68
115,085
+0.19(+0.67%)
Nov 21, 2016
28.27
28.49
28.27
28.49
149,631
+0.15(+0.53%)
Nov 18, 2016
28.50
28.50
28.32
28.34
63,498
-0.03(-0.11%)
Nov 17, 2016
28.48
28.48
28.36
28.37
106,453
-0.05(-0.18%)
Nov 16, 2016
28.31
28.44
28.29
28.42
240,087
+0.00(+0.00%)
Nov 15, 2016
28.12
28.47
28.12
28.42
81,389
+0.31(+1.10%)
Nov 14, 2016
27.75
28.28
27.55
28.11
817,877
+0.35(+1.26%)
Nov 11, 2016
28.37
28.37
27.69
27.76
201,408
-0.52(-1.84%)
Nov 10, 2016
28.60
28.66
28.28
28.28
458,964
-0.38(-1.33%)
Nov 09, 2016
28.45
28.72
28.45
28.66
117,739
-0.04(-0.14%)
Nov 08, 2016
28.62
28.73
28.62
28.70
115,048
-0.02(-0.07%)
Nov 07, 2016
28.60
28.72
28.57
28.72
156,008
+0.31(+1.09%)
Nov 04, 2016
28.41
28.47
28.36
28.41
65,938
+0.05(+0.18%)
Nov 03, 2016
28.40
28.50
28.33
28.36
183,701
-0.04(-0.14%)
Nov 02, 2016
28.49
28.61
28.39
28.40
178,063
-0.12(-0.42%)
Nov 01, 2016
28.63
28.73
28.48
28.52
205,631
-0.22(-0.77%)
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%)
Oct 03, 2016
28.78
28.83
28.71
28.81
201,111
-0.12(-0.41%)
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%)
Sep 01, 2016
28.55
28.62
28.53
28.60
339,883
-0.13(-0.45%)
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%)
Aug 01, 2016
28.05
28.06
27.89
27.92
212,178
-0.24(-0.85%)
Jul 29, 2016
28.21
28.22
28.09
28.16
134,936
-0.02(-0.07%)
Jul 28, 2016
28.20
28.21
28.15
28.18
84,788
-0.05(-0.16%)
Jul 27, 2016
28.25
28.27
28.18
28.23
94,441
+0.05(+0.20%)
Jul 26, 2016
28.29
28.29
28.17
28.17
208,574
-0.08(-0.28%)
Jul 25, 2016
28.35
28.35
28.25
28.25
178,354
-0.11(-0.37%)
Jul 22, 2016
28.36
28.36
28.30
28.36
161,892
+0.05(+0.19%)
Jul 21, 2016
28.36
28.36
28.27
28.30
105,669
+0.02(+0.07%)
Jul 20, 2016
28.27
28.30
28.22
28.28
143,804
+0.07(+0.25%)
Jul 19, 2016
28.22
28.27
28.13
28.21
648,085
-0.03(-0.11%)
Jul 18, 2016
28.26
28.32
28.11
28.24
432,057
+0.08(+0.28%)
Jul 15, 2016
28.17
28.36
28.14
28.16
200,938
-0.01(-0.04%)
Jul 14, 2016
28.19
28.22
28.11
28.17
177,069
+0.10(+0.36%)
Jul 13, 2016
28.24
28.24
27.98
28.07
285,871
-0.03(-0.11%)
Jul 12, 2016
28.24
28.24
28.01
28.10
366,749
+0.08(+0.29%)
Jul 11, 2016
28.05
28.11
27.97
28.02
270,579
+0.03(+0.11%)
Jul 08, 2016
27.82
28.00
27.69
27.99
401,104
+0.30(+1.08%)
Jul 07, 2016
27.70
27.80
27.61
27.69
347,289
-0.01(-0.04%)
Jul 06, 2016
27.53
27.70
27.50
27.70
222,504
+0.10(+0.36%)
Jul 05, 2016
27.63
27.65
27.45
27.60
322,916
-0.08(-0.29%)
Jul 01, 2016
27.59
27.68
27.68
27.68
266,100
-0.17(-0.61%)
Jun 30, 2016
27.62
27.90
27.57
27.85
555,358
+0.27(+0.98%)
Jun 29, 2016
27.47
27.71
27.35
27.58
412,011
+0.23(+0.84%)
Jun 28, 2016
27.29
27.48
27.00
27.35
153,542
+0.37(+1.37%)
Jun 27, 2016
27.23
27.34
26.95
26.98
120,756
-0.23(-0.85%)
Jun 24, 2016
27.11
27.49
27.01
27.21
203,629
-0.44(-1.59%)
Jun 23, 2016
27.67
27.75
27.54
27.65
77,195
+0.19(+0.69%)
Jun 22, 2016
27.55
27.58
27.40
27.46
60,003
+0.03(+0.11%)
Jun 21, 2016
27.41
27.47
27.33
27.43
87,930
+0.13(+0.48%)
Jun 20, 2016
27.34
27.39
27.12
27.30
135,197
+0.14(+0.52%)
Jun 17, 2016
27.15
27.27
27.13
27.16
89,184
+0.05(+0.18%)
Jun 16, 2016
27.19
27.20
27.02
27.11
99,491
-0.03(-0.10%)
Jun 15, 2016
27.16
27.28
27.10
27.14
40,644
+0.06(+0.21%)
Jun 14, 2016
27.22
27.24
27.06
27.08
68,329
-0.13(-0.48%)
Jun 13, 2016
27.30
27.36
27.21
27.21
77,713
-0.10(-0.37%)
Jun 10, 2016
27.40
27.40
27.24
27.31
123,331
-0.13(-0.47%)
Jun 09, 2016
27.48
27.53
27.39
27.44
78,655
+0.00(+0.00%)
Jun 08, 2016
27.32
27.49
27.31
27.44
103,172
+0.17(+0.62%)
Jun 07, 2016
27.17
27.29
27.11
27.27
39,885
+0.21(+0.78%)
Jun 06, 2016
27.10
27.11
26.93
27.06
141,229
+0.04(+0.15%)
Jun 03, 2016
26.90
27.03
26.86
27.02
58,111
+0.19(+0.71%)
Jun 02, 2016
26.84
26.91
26.77
26.83
32,075
+0.02(+0.07%)
Jun 01, 2016
26.96
26.96
26.78
26.81
76,692
-0.20(-0.74%)
May 31, 2016
27.08
27.08
26.98
27.01
87,911
+0.03(+0.11%)
May 27, 2016
27.00
26.98
26.98
26.98
588,200
+0.03(+0.11%)
May 26, 2016
27.05
27.05
26.92
26.95
60,616
+0.04(+0.15%)
May 25, 2016
26.90
26.96
26.88
26.91
54,716
+0.02(+0.07%)
May 24, 2016
26.84
26.89
26.77
26.89
32,600
+0.11(+0.42%)
May 23, 2016
26.82
26.83
26.75
26.78
35,772
+0.01(+0.03%)
May 20, 2016
26.82
26.96
26.69
26.77
58,902
+0.02(+0.07%)
May 19, 2016
26.74
26.81
26.67
26.75
80,049
-0.01(-0.04%)
May 18, 2016
26.83
26.85
26.73
26.76
122,150
-0.03(-0.11%)
May 17, 2016
26.86
26.86
26.76
26.79
55,082
-0.03(-0.11%)
May 16, 2016
26.89
26.89
26.69
26.82
107,396
+0.15(+0.56%)
May 13, 2016
26.85
26.85
26.67
26.67
56,172
-0.08(-0.30%)
May 12, 2016
26.84
26.84
26.72
26.75
131,759
+0.02(+0.07%)
May 11, 2016
26.68
26.78
26.65
26.73
61,768
+0.03(+0.12%)
May 10, 2016
26.65
26.74
26.58
26.70
43,434
+0.12(+0.45%)
May 09, 2016
26.72
26.72
26.56
26.58
69,344
-0.01(-0.04%)
May 06, 2016
26.68
26.70
26.58
26.59
61,901
-0.18(-0.67%)
May 05, 2016
26.90
26.90
26.71
26.77
71,041
-0.02(-0.07%)
May 04, 2016
27.10
27.10
26.78
26.79
25,324
-0.15(-0.56%)
May 03, 2016
27.14
27.14
26.90
26.94
45,853
-0.18(-0.66%)
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
.