Indicators

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

28.54 -0.07 (-0.24%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.71	28.75	28.75	28.71	2,301,098	-0.02(-0.07%)
Mar 27, 2024	28.63	28.74	28.62	28.73	1,170,017	+0.13(+0.45%)
Mar 26, 2024	28.66	28.68	28.59	28.60	366,122	-0.05(-0.17%)
Mar 25, 2024	28.61	28.67	28.60	28.65	440,151	-0.04(-0.16%)
Mar 22, 2024	28.74	28.76	28.68	28.70	596,297	-0.00(-0.02%)
Mar 21, 2024	28.76	28.89	28.68	28.70	1,670,621	+0.03(+0.10%)
Mar 20, 2024	28.57	28.69	28.54	28.67	1,300,615	+0.14(+0.49%)
Mar 19, 2024	28.42	28.57	28.40	28.54	1,118,797	+0.15(+0.52%)
Mar 18, 2024	28.43	28.46	28.37	28.39	1,111,047	+0.06(+0.21%)
Mar 15, 2024	28.36	28.38	28.29	28.33	1,125,569	-0.04(-0.14%)
Mar 14, 2024	28.51	28.51	28.33	28.37	576,930	-0.14(-0.49%)
Mar 13, 2024	28.48	28.55	28.46	28.51	835,934	+0.03(+0.10%)
Mar 12, 2024	28.50	28.51	28.42	28.48	447,155	+0.00(+0.00%)
Mar 11, 2024	28.46	28.50	28.44	28.48	433,420	+0.00(+0.00%)
Mar 08, 2024	28.50	28.59	28.47	28.48	710,472	+0.02(+0.07%)
Mar 07, 2024	28.54	28.55	28.43	28.46	1,390,114	-0.01(-0.02%)
Mar 06, 2024	28.50	28.52	28.43	28.46	727,609	+0.04(+0.16%)
Mar 05, 2024	28.42	28.49	28.40	28.42	1,484,247	+0.01(+0.03%)
Mar 04, 2024	28.38	28.44	28.35	28.41	1,925,574	+0.02(+0.07%)

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.