Vaneck Fallen Angel High Yield Bond ETF (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%)
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%)
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.