Skip to main content

Vaneck Fallen Angel High Yield Bond ETF (NQ: ANGL )

28.45 +0.14 (+0.49%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 28.25 28.31 28.13 28.17 1,151,514 -0.05(-0.17%)
Jan 30, 2024 28.26 28.27 28.14 28.21 1,036,327 -0.03(-0.10%)
Jan 29, 2024 28.21 28.24 28.16 28.24 660,428 +0.05(+0.17%)
Jan 26, 2024 28.19 28.25 28.18 28.19 1,219,244 -0.01(-0.03%)
Jan 25, 2024 28.08 28.20 28.07 28.20 1,303,621 +0.21(+0.76%)
Jan 24, 2024 28.10 28.12 27.97 27.99 576,296 -0.03(-0.10%)
Jan 23, 2024 28.05 28.06 27.98 28.02 675,540 -0.04(-0.14%)
Jan 22, 2024 28.07 28.13 28.05 28.06 871,274 +0.01(+0.03%)
Jan 19, 2024 28.01 28.05 27.89 28.05 931,516 +0.05(+0.17%)
Jan 18, 2024 28.01 28.02 27.93 28.00 1,322,978 +0.02(+0.07%)
Jan 17, 2024 27.96 27.98 27.90 27.98 1,164,238 -0.10(-0.35%)
Jan 16, 2024 28.16 28.16 28.02 28.08 1,310,507 -0.16(-0.55%)
Jan 12, 2024 28.22 28.27 28.18 28.23 2,804,409 +0.07(+0.24%)
Jan 11, 2024 28.03 28.17 27.97 28.17 2,968,051 +0.18(+0.66%)
Jan 10, 2024 27.99 28.05 27.95 27.98 1,371,610 +0.04(+0.14%)
Jan 09, 2024 27.81 27.94 27.80 27.94 1,242,886 +0.11(+0.38%)
Jan 08, 2024 27.70 27.85 27.68 27.84 1,227,566 +0.17(+0.63%)
Jan 05, 2024 27.64 27.80 27.62 27.66 790,377 +0.01(+0.04%)
Jan 04, 2024 27.70 27.74 27.64 27.65 1,764,128 -0.11(-0.38%)
Jan 03, 2024 27.65 27.81 27.60 27.76 886,213 -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.