Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.10 29.11 29.04 29.09 152,132 +0.01(+0.03%)
Apr 29, 2019 29.06 29.11 29.06 29.08 514,513 +0.02(+0.07%)
Apr 26, 2019 29.03 29.09 29.01 29.06 130,400 +0.03(+0.10%)
Apr 25, 2019 29.01 29.05 28.96 29.03 205,919 -0.01(-0.03%)
Apr 24, 2019 29.00 29.09 28.97 29.04 207,535 +0.04(+0.14%)
Apr 23, 2019 28.94 29.05 28.92 29.00 262,771 +0.09(+0.31%)
Apr 22, 2019 28.88 28.96 28.88 28.91 191,363 +0.00(+0.00%)
Apr 18, 2019 28.92 28.99 28.86 28.91 208,700 +0.06(+0.21%)
Apr 17, 2019 28.93 28.94 28.85 28.85 217,345 -0.08(-0.28%)
Apr 16, 2019 29.01 29.01 28.92 28.93 327,280 -0.04(-0.14%)
Apr 15, 2019 29.04 29.05 28.97 28.97 155,426 -0.05(-0.17%)
Apr 12, 2019 28.99 29.02 28.96 29.02 247,900 +0.04(+0.14%)
Apr 11, 2019 28.92 28.99 28.92 28.98 547,669 +0.01(+0.03%)
Apr 10, 2019 28.86 28.97 28.82 28.97 227,382 +0.14(+0.49%)
Apr 09, 2019 28.78 28.86 28.76 28.83 264,893 +0.00(+0.00%)
Apr 08, 2019 28.80 28.84 28.75 28.83 323,191 +0.01(+0.03%)
Apr 05, 2019 28.79 28.86 28.75 28.82 207,400 +0.07(+0.24%)
Apr 04, 2019 28.75 28.76 28.68 28.75 192,812 +0.00(+0.00%)
Apr 03, 2019 28.74 28.78 28.68 28.75 268,133 +0.08(+0.27%)
Apr 02, 2019 28.68 28.71 28.63 28.67 274,509 -0.03(-0.09%)
Apr 01, 2019 28.68 28.79 28.64 28.70 752,832 -0.05(-0.17%)
Mar 29, 2019 28.72 28.79 28.70 28.75 232,700 +0.11(+0.38%)
Mar 28, 2019 28.74 28.74 28.63 28.64 203,836 -0.04(-0.14%)
Mar 27, 2019 28.75 28.81 28.66 28.68 351,830 -0.07(-0.24%)
Mar 26, 2019 28.68 28.78 28.62 28.75 415,723 +0.11(+0.38%)
Mar 25, 2019 28.62 28.67 28.57 28.64 212,483 +0.03(+0.10%)
Mar 22, 2019 28.68 28.72 28.58 28.61 133,800 -0.13(-0.45%)
Mar 21, 2019 28.62 28.77 28.62 28.74 235,856 +0.06(+0.21%)
Mar 20, 2019 28.60 28.82 28.53 28.68 343,356 +0.10(+0.35%)
Mar 19, 2019 28.57 28.62 28.54 28.58 238,793 +0.00(+0.00%)
Mar 18, 2019 28.56 28.60 28.55 28.58 305,985 +0.03(+0.11%)
Mar 15, 2019 28.47 28.55 28.47 28.55 246,900 +0.09(+0.32%)
Mar 14, 2019 28.47 28.50 28.36 28.46 433,126 -0.03(-0.11%)
Mar 13, 2019 28.44 28.52 28.41 28.49 498,113 +0.05(+0.18%)
Mar 12, 2019 28.36 28.45 28.36 28.44 374,197 +0.07(+0.25%)
Mar 11, 2019 28.34 28.42 28.34 28.37 576,319 +0.04(+0.14%)
Mar 08, 2019 28.29 28.37 28.21 28.33 781,900 -0.07(-0.25%)
Mar 07, 2019 28.47 28.47 28.36 28.40 689,960 -0.06(-0.21%)
Mar 06, 2019 28.55 28.55 28.43 28.46 150,702 -0.08(-0.28%)
Mar 05, 2019 28.54 28.54 28.47 28.54 207,005 +0.07(+0.25%)
Mar 04, 2019 28.58 28.62 28.43 28.47 278,167 -0.10(-0.35%)
Mar 01, 2019 28.55 28.57 28.48 28.57 188,300 -0.04(-0.14%)
Feb 28, 2019 28.60 28.64 28.58 28.61 248,096 -0.02(-0.07%)
Feb 27, 2019 28.60 28.66 28.56 28.63 340,836 +0.02(+0.07%)
Feb 26, 2019 28.59 28.64 28.55 28.61 340,396 +0.04(+0.14%)
Feb 25, 2019 28.57 28.61 28.50 28.57 274,849 +0.03(+0.11%)
Feb 22, 2019 28.56 28.58 28.48 28.54 166,200 +0.04(+0.14%)
Feb 21, 2019 28.48 28.50 28.36 28.50 149,909 +0.00(+0.00%)
Feb 20, 2019 28.48 28.50 28.34 28.50 223,545 +0.04(+0.14%)
Feb 19, 2019 28.39 28.46 28.33 28.46 332,718 +0.04(+0.14%)
Feb 15, 2019 28.33 28.42 28.30 28.42 132,000 +0.17(+0.60%)
Feb 14, 2019 28.22 28.32 28.18 28.25 162,983 +0.01(+0.04%)
Feb 13, 2019 28.30 28.33 28.22 28.24 231,524 -0.03(-0.11%)
Feb 12, 2019 28.23 28.34 28.23 28.27 149,589 +0.08(+0.28%)
Feb 11, 2019 28.20 28.25 28.14 28.19 238,754 -0.03(-0.11%)
Feb 08, 2019 28.11 28.22 28.07 28.22 209,200 +0.03(+0.11%)
Feb 07, 2019 28.17 28.21 28.09 28.19 425,718 -0.11(-0.39%)
Feb 06, 2019 28.25 28.33 28.19 28.30 422,998 +0.04(+0.14%)
Feb 05, 2019 28.15 28.35 28.13 28.26 253,452 +0.16(+0.57%)
Feb 04, 2019 28.08 28.19 28.06 28.10 218,362 -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.