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 (%)
Jul 31, 2017 29.98 30.02 29.93 29.94 1,034,925 -0.02(-0.07%)
Jul 28, 2017 29.89 29.97 29.89 29.96 102,097 -0.01(-0.03%)
Jul 27, 2017 29.97 29.99 29.90 29.97 290,380 +0.01(+0.03%)
Jul 26, 2017 29.93 29.97 29.88 29.96 142,025 +0.11(+0.37%)
Jul 25, 2017 29.84 29.90 29.80 29.85 872,626 +0.12(+0.40%)
Jul 24, 2017 29.80 29.80 29.72 29.73 1,056,286 -0.06(-0.20%)
Jul 21, 2017 29.80 29.83 29.74 29.79 193,217 +0.01(+0.03%)
Jul 20, 2017 29.83 29.83 29.77 29.78 216,370 -0.03(-0.10%)
Jul 19, 2017 29.76 29.85 29.72 29.81 252,125 +0.08(+0.27%)
Jul 18, 2017 29.71 29.77 29.67 29.73 145,030 +0.06(+0.20%)
Jul 17, 2017 29.65 29.67 29.58 29.67 916,694 +0.04(+0.13%)
Jul 14, 2017 29.51 29.64 29.51 29.63 1,374,738 +0.10(+0.34%)
Jul 13, 2017 29.43 29.54 29.40 29.53 124,372 +0.10(+0.34%)
Jul 12, 2017 29.37 29.47 29.37 29.43 283,853 +0.13(+0.44%)
Jul 11, 2017 29.33 29.37 29.26 29.30 161,989 -0.01(-0.03%)
Jul 10, 2017 29.34 29.36 29.26 29.31 797,450 -0.05(-0.17%)
Jul 07, 2017 29.38 29.41 29.28 29.36 1,347,384 -0.04(-0.14%)
Jul 06, 2017 29.46 29.48 29.35 29.40 625,988 -0.01(-0.03%)
Jul 05, 2017 29.47 29.53 29.40 29.41 322,400 -0.09(-0.31%)
Jul 03, 2017 29.55 29.57 29.46 29.50 106,624 -0.14(-0.47%)
Jun 30, 2017 29.58 29.64 29.55 29.64 530,566 +0.12(+0.41%)
Jun 29, 2017 29.59 29.59 29.41 29.52 629,600 -0.09(-0.30%)
Jun 28, 2017 29.56 29.62 29.51 29.61 829,596 +0.09(+0.30%)
Jun 27, 2017 29.54 29.55 29.42 29.52 284,865 +0.04(+0.14%)
Jun 26, 2017 29.49 29.53 29.43 29.48 302,754 +0.00(+0.00%)
Jun 23, 2017 29.38 29.48 29.31 29.48 667,852 +0.20(+0.68%)
Jun 22, 2017 29.45 29.45 29.22 29.28 2,249,317 -0.02(-0.07%)
Jun 21, 2017 29.53 29.55 29.20 29.30 1,143,351 -0.25(-0.85%)
Jun 20, 2017 29.59 29.63 29.54 29.55 862,506 -0.09(-0.30%)
Jun 19, 2017 29.65 29.69 29.61 29.64 263,446 +0.06(+0.20%)
Jun 16, 2017 29.65 29.65 29.56 29.58 213,451 -0.03(-0.10%)
Jun 15, 2017 29.69 29.69 29.57 29.61 745,486 -0.11(-0.37%)
Jun 14, 2017 29.77 29.80 29.66 29.72 179,782 -0.04(-0.13%)
Jun 13, 2017 29.69 29.76 29.66 29.76 124,836 +0.07(+0.24%)
Jun 12, 2017 29.59 29.69 29.55 29.69 813,245 +0.13(+0.44%)
Jun 09, 2017 29.53 29.63 29.53 29.56 238,996 -0.06(-0.20%)
Jun 08, 2017 29.62 29.64 29.53 29.62 402,789 +0.04(+0.14%)
Jun 07, 2017 29.71 29.72 29.54 29.58 439,084 -0.09(-0.30%)
Jun 06, 2017 29.67 29.72 29.65 29.67 251,760 +0.03(+0.10%)
Jun 05, 2017 29.70 29.71 29.62 29.64 301,642 -0.08(-0.27%)
Jun 02, 2017 29.67 29.74 29.64 29.72 594,504 +0.05(+0.17%)
Jun 01, 2017 29.69 29.70 29.61 29.67 237,523 -0.07(-0.24%)
May 31, 2017 29.76 29.80 29.71 29.74 255,420 -0.01(-0.03%)
May 30, 2017 29.76 29.79 29.70 29.75 979,695 -0.01(-0.03%)
May 26, 2017 29.75 29.77 29.73 29.76 181,706 +0.03(+0.10%)
May 25, 2017 29.80 29.84 29.72 29.73 224,255 -0.06(-0.20%)
May 24, 2017 29.78 29.80 29.74 29.79 322,910 +0.06(+0.20%)
May 23, 2017 29.73 29.80 29.70 29.73 811,308 +0.03(+0.10%)
May 22, 2017 29.75 29.75 29.65 29.70 160,938 +0.05(+0.17%)
May 19, 2017 29.69 29.70 29.61 29.65 225,704 +0.07(+0.24%)
May 18, 2017 29.54 29.62 29.48 29.58 978,769 +0.00(+0.00%)
May 17, 2017 29.61 29.67 29.57 29.58 257,413 -0.13(-0.44%)
May 16, 2017 29.71 29.72 29.65 29.71 793,164 +0.07(+0.24%)
May 15, 2017 29.69 29.70 29.60 29.64 796,633 +0.04(+0.14%)
May 12, 2017 29.60 29.62 29.58 29.60 117,902 +0.03(+0.10%)
May 11, 2017 29.54 29.59 29.48 29.57 169,227 +0.03(+0.10%)
May 10, 2017 29.46 29.54 29.42 29.54 803,617 +0.14(+0.48%)
May 09, 2017 29.50 29.50 29.39 29.40 340,015 -0.03(-0.10%)
May 08, 2017 29.42 29.45 29.31 29.43 274,223 +0.02(+0.07%)
May 05, 2017 29.42 29.43 29.29 29.41 270,003 +0.04(+0.14%)
May 04, 2017 29.59 29.59 29.33 29.37 308,846 -0.22(-0.74%)
May 03, 2017 29.61 29.63 29.54 29.59 207,227 +0.00(+0.00%)
May 02, 2017 29.59 29.60 29.54 29.59 871,811 -0.01(-0.03%)
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.