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 (%)
Jun 30, 2017 29.58 29.64 29.55 29.64 530,566 +0.12(+0.41%)
Jun 29, 2017 29.59 29.59 29.41 29.52 629,600 -0.09(-0.30%)
Jun 28, 2017 29.56 29.62 29.51 29.61 829,596 +0.09(+0.30%)
Jun 27, 2017 29.54 29.55 29.42 29.52 284,865 +0.04(+0.14%)
Jun 26, 2017 29.49 29.53 29.43 29.48 302,754 +0.00(+0.00%)
Jun 23, 2017 29.38 29.48 29.31 29.48 667,852 +0.20(+0.68%)
Jun 22, 2017 29.45 29.45 29.22 29.28 2,249,317 -0.02(-0.07%)
Jun 21, 2017 29.53 29.55 29.20 29.30 1,143,351 -0.25(-0.85%)
Jun 20, 2017 29.59 29.63 29.54 29.55 862,506 -0.09(-0.30%)
Jun 19, 2017 29.65 29.69 29.61 29.64 263,446 +0.06(+0.20%)
Jun 16, 2017 29.65 29.65 29.56 29.58 213,451 -0.03(-0.10%)
Jun 15, 2017 29.69 29.69 29.57 29.61 745,486 -0.11(-0.37%)
Jun 14, 2017 29.77 29.80 29.66 29.72 179,782 -0.04(-0.13%)
Jun 13, 2017 29.69 29.76 29.66 29.76 124,836 +0.07(+0.24%)
Jun 12, 2017 29.59 29.69 29.55 29.69 813,245 +0.13(+0.44%)
Jun 09, 2017 29.53 29.63 29.53 29.56 238,996 -0.06(-0.20%)
Jun 08, 2017 29.62 29.64 29.53 29.62 402,789 +0.04(+0.14%)
Jun 07, 2017 29.71 29.72 29.54 29.58 439,084 -0.09(-0.30%)
Jun 06, 2017 29.67 29.72 29.65 29.67 251,760 +0.03(+0.10%)
Jun 05, 2017 29.70 29.71 29.62 29.64 301,642 -0.08(-0.27%)
Jun 02, 2017 29.67 29.74 29.64 29.72 594,504 +0.05(+0.17%)
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.