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 (%)
Sep 29, 2017 30.33 30.36 30.26 30.31 1,123,836 +0.05(+0.17%)
Sep 28, 2017 30.23 30.34 30.23 30.26 654,564 -0.02(-0.07%)
Sep 27, 2017 30.22 30.31 30.22 30.28 1,085,423 +0.07(+0.23%)
Sep 26, 2017 30.25 30.28 30.20 30.21 735,688 -0.01(-0.03%)
Sep 25, 2017 30.21 30.23 30.17 30.22 224,398 +0.04(+0.13%)
Sep 22, 2017 30.18 30.18 30.12 30.18 187,980 +0.03(+0.10%)
Sep 21, 2017 30.18 30.19 30.12 30.15 134,195 +0.01(+0.03%)
Sep 20, 2017 30.19 30.21 30.10 30.14 233,466 -0.04(-0.13%)
Sep 19, 2017 30.11 30.20 30.02 30.18 678,826 +0.11(+0.37%)
Sep 18, 2017 30.11 30.13 30.04 30.07 239,046 -0.05(-0.17%)
Sep 15, 2017 30.11 30.13 30.02 30.12 156,260 +0.01(+0.03%)
Sep 14, 2017 30.06 30.10 30.00 30.11 228,555 +0.04(+0.13%)
Sep 13, 2017 30.00 30.10 29.95 30.07 139,589 +0.03(+0.10%)
Sep 12, 2017 30.01 30.06 29.95 30.04 242,521 +0.03(+0.10%)
Sep 11, 2017 30.01 30.05 29.96 30.01 261,514 +0.09(+0.30%)
Sep 08, 2017 30.06 30.06 29.91 29.92 253,820 -0.13(-0.43%)
Sep 07, 2017 30.00 30.07 30.00 30.05 313,403 +0.07(+0.23%)
Sep 06, 2017 29.98 30.00 29.95 29.98 287,492 +0.01(+0.03%)
Sep 05, 2017 29.93 30.00 29.89 29.97 387,728 +0.08(+0.27%)
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.