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, 2018 28.21 28.35 28.19 28.20 1,135,487 -0.01(-0.04%)
Oct 30, 2018 28.25 28.27 28.12 28.21 490,073 -0.02(-0.07%)
Oct 29, 2018 28.34 28.42 28.18 28.23 543,375 -0.10(-0.35%)
Oct 26, 2018 28.36 28.46 28.30 28.33 778,800 -0.10(-0.35%)
Oct 25, 2018 28.48 28.51 28.36 28.43 332,316 +0.05(+0.18%)
Oct 24, 2018 28.55 28.60 28.38 28.38 372,510 -0.16(-0.56%)
Oct 23, 2018 28.51 28.54 28.42 28.54 150,591 -0.05(-0.17%)
Oct 22, 2018 28.62 28.67 28.57 28.59 183,686 +0.01(+0.03%)
Oct 19, 2018 28.63 28.64 28.54 28.58 169,400 +0.00(+0.00%)
Oct 18, 2018 28.64 28.66 28.57 28.58 84,895 -0.06(-0.21%)
Oct 17, 2018 28.73 28.77 28.64 28.64 152,085 -0.09(-0.31%)
Oct 16, 2018 28.71 28.79 28.71 28.73 226,937 +0.06(+0.21%)
Oct 15, 2018 28.70 28.71 28.64 28.67 263,408 -0.02(-0.07%)
Oct 12, 2018 28.58 28.70 28.58 28.69 217,600 +0.15(+0.53%)
Oct 11, 2018 28.58 28.68 28.48 28.54 619,722 -0.04(-0.14%)
Oct 10, 2018 28.67 28.70 28.58 28.58 502,795 -0.13(-0.45%)
Oct 09, 2018 28.53 28.71 28.53 28.71 218,151 +0.13(+0.45%)
Oct 08, 2018 28.64 28.69 28.57 28.58 309,646 -0.11(-0.38%)
Oct 05, 2018 28.81 28.83 28.64 28.69 489,800 -0.13(-0.45%)
Oct 04, 2018 28.90 28.91 28.79 28.82 235,904 -0.12(-0.41%)
Oct 03, 2018 29.01 29.07 28.94 28.94 1,373,240 -0.08(-0.28%)
Oct 02, 2018 29.02 29.05 29.01 29.02 409,700 +0.01(+0.03%)
Oct 01, 2018 28.97 29.03 28.97 29.01 455,116 -0.07(-0.24%)
Sep 28, 2018 29.07 29.12 29.06 29.08 364,400 -0.02(-0.07%)
Sep 27, 2018 29.05 29.12 29.05 29.10 463,552 +0.04(+0.14%)
Sep 26, 2018 29.01 29.08 29.01 29.06 166,503 +0.02(+0.07%)
Sep 25, 2018 29.02 29.04 29.01 29.04 139,518 +0.04(+0.14%)
Sep 24, 2018 29.00 29.02 29.00 29.00 89,683 -0.01(-0.03%)
Sep 21, 2018 29.03 29.03 29.00 29.01 124,700 +0.02(+0.07%)
Sep 20, 2018 28.97 29.01 28.97 28.99 138,273 +0.02(+0.07%)
Sep 19, 2018 28.97 29.00 28.97 28.97 164,727 -0.05(-0.17%)
Sep 18, 2018 29.02 29.04 29.01 29.02 132,926 +0.03(+0.10%)
Sep 17, 2018 29.02 29.02 28.99 28.99 203,493 -0.01(-0.03%)
Sep 14, 2018 29.03 29.04 28.99 29.00 408,400 +0.01(+0.03%)
Sep 13, 2018 28.98 29.03 28.98 28.99 142,533 +0.04(+0.14%)
Sep 12, 2018 28.89 28.99 28.89 28.95 279,612 +0.05(+0.17%)
Sep 11, 2018 28.85 28.92 28.85 28.90 141,531 +0.03(+0.10%)
Sep 10, 2018 28.86 28.91 28.86 28.87 95,749 +0.04(+0.14%)
Sep 07, 2018 28.84 28.88 28.83 28.83 155,600 -0.04(-0.14%)
Sep 06, 2018 28.88 28.92 28.85 28.87 159,342 -0.03(-0.10%)
Sep 05, 2018 28.84 28.90 28.84 28.90 367,827 +0.04(+0.14%)
Sep 04, 2018 28.87 28.91 28.82 28.86 363,796 -0.17(-0.59%)
Aug 31, 2018 29.03 29.03 29.03 0 +0.03(+0.10%)
Aug 30, 2018 29.05 29.07 29.00 29.00 160,221 -0.05(-0.17%)
Aug 29, 2018 29.04 29.07 29.01 29.05 84,778 +0.01(+0.03%)
Aug 28, 2018 29.07 29.07 29.01 29.04 159,090 -0.02(-0.07%)
Aug 27, 2018 29.05 29.07 29.05 29.06 121,478 +0.02(+0.07%)
Aug 24, 2018 29.03 29.06 29.02 29.04 133,500 +0.04(+0.14%)
Aug 23, 2018 29.01 29.05 28.98 29.00 151,739 -0.02(-0.07%)
Aug 22, 2018 29.04 29.05 29.01 29.02 129,364 +0.04(+0.14%)
Aug 21, 2018 28.96 29.01 28.96 28.98 154,106 +0.01(+0.03%)
Aug 20, 2018 28.99 29.00 28.95 28.97 114,891 +0.03(+0.10%)
Aug 17, 2018 28.92 28.97 28.89 28.94 192,300 +0.04(+0.14%)
Aug 16, 2018 28.88 28.95 28.88 28.90 158,251 +0.04(+0.14%)
Aug 15, 2018 28.90 28.95 28.86 28.86 273,555 -0.10(-0.35%)
Aug 14, 2018 28.90 28.98 28.90 28.96 166,833 +0.06(+0.21%)
Aug 13, 2018 28.99 29.00 28.90 28.90 191,823 -0.04(-0.14%)
Aug 10, 2018 28.96 29.01 28.94 28.94 115,600 -0.03(-0.10%)
Aug 09, 2018 29.03 29.03 28.97 28.97 136,286 -0.03(-0.10%)
Aug 08, 2018 28.98 29.04 28.97 29.00 175,217 +0.02(+0.07%)
Aug 07, 2018 28.96 29.02 28.96 28.98 161,296 +0.01(+0.03%)
Aug 06, 2018 28.94 29.01 28.94 28.97 223,052 +0.02(+0.07%)
Aug 03, 2018 28.90 28.98 28.90 28.95 116,300 +0.02(+0.07%)
Aug 02, 2018 28.84 28.96 28.84 28.93 201,708 +0.03(+0.10%)
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.