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 (%)
Mar 31, 2017 29.59 29.64 29.46 29.56 303,801 +0.04(+0.14%)
Mar 30, 2017 29.40 29.56 29.35 29.52 1,992,312 +0.16(+0.54%)
Mar 29, 2017 29.26 29.37 29.22 29.36 954,107 +0.14(+0.48%)
Mar 28, 2017 29.10 29.24 29.07 29.22 187,420 +0.14(+0.50%)
Mar 27, 2017 29.05 29.11 29.04 29.07 122,981 -0.05(-0.15%)
Mar 24, 2017 29.08 29.18 29.04 29.12 255,283 +0.10(+0.34%)
Mar 23, 2017 29.05 29.05 28.97 29.02 114,748 -0.02(-0.07%)
Mar 22, 2017 28.91 29.05 28.78 29.04 451,737 +0.08(+0.28%)
Mar 21, 2017 29.22 29.25 28.96 28.96 907,134 -0.23(-0.79%)
Mar 20, 2017 29.19 29.25 29.15 29.19 253,906 -0.02(-0.06%)
Mar 17, 2017 29.24 29.26 29.18 29.21 938,124 +0.05(+0.17%)
Mar 16, 2017 29.33 29.34 29.12 29.16 315,762 -0.04(-0.14%)
Mar 15, 2017 28.90 29.24 28.85 29.20 622,944 +0.38(+1.32%)
Mar 14, 2017 28.80 28.84 28.75 28.82 221,019 -0.10(-0.35%)
Mar 13, 2017 28.92 28.97 28.82 28.92 231,206 +0.09(+0.31%)
Mar 10, 2017 28.99 29.02 28.73 28.83 1,735,328 -0.04(-0.14%)
Mar 09, 2017 28.92 28.98 28.75 28.87 1,056,212 -0.13(-0.45%)
Mar 08, 2017 29.20 29.20 28.95 29.00 945,977 -0.20(-0.68%)
Mar 07, 2017 29.40 29.40 29.12 29.20 1,096,072 -0.21(-0.71%)
Mar 06, 2017 29.51 29.51 29.39 29.41 216,468 -0.11(-0.37%)
Mar 03, 2017 29.58 29.58 29.47 29.52 186,044 -0.01(-0.03%)
Mar 02, 2017 29.61 29.61 29.52 29.53 245,498 -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.