Indicators

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

28.61 +0.12 (+0.42%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	27.38	27.44	27.26	27.33	4,634,443	-0.05(-0.19%)
Jan 28, 2021	27.39	27.47	27.37	27.38	3,048,641	+0.07(+0.25%)
Jan 27, 2021	27.35	27.39	27.23	27.31	4,004,436	-0.08(-0.28%)
Jan 26, 2021	27.41	27.42	27.37	27.39	2,733,120	-0.01(-0.03%)
Jan 25, 2021	27.38	27.41	27.28	27.40	1,453,391	+0.02(+0.06%)
Jan 22, 2021	27.31	27.42	27.30	27.38	1,133,675	-0.14(-0.53%)
Jan 21, 2021	27.62	27.64	27.50	27.53	2,841,791	-0.12(-0.43%)
Jan 20, 2021	27.59	27.64	27.56	27.64	1,889,987	+0.14(+0.53%)
Jan 19, 2021	27.48	27.52	27.41	27.50	1,769,875	+0.09(+0.31%)
Jan 15, 2021	27.45	27.47	27.38	27.41	2,121,489	-0.04(-0.16%)
Jan 14, 2021	27.46	27.48	27.40	27.46	2,840,582	+0.06(+0.22%)
Jan 13, 2021	27.28	27.42	27.28	27.40	1,734,697	+0.09(+0.34%)
Jan 12, 2021	27.26	27.32	27.21	27.30	2,514,659	+0.05(+0.19%)
Jan 11, 2021	27.31	27.34	27.24	27.25	3,167,825	-0.16(-0.59%)
Jan 08, 2021	27.44	27.45	27.33	27.41	1,373,881	-0.01(-0.03%)
Jan 07, 2021	27.40	27.45	27.33	27.42	2,164,319	+0.10(+0.37%)
Jan 06, 2021	27.32	27.41	27.27	27.32	2,967,882	-0.03(-0.12%)
Jan 05, 2021	27.30	27.39	27.30	27.36	1,922,117	+0.05(+0.19%)

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.