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 31, 2022	27.98			28.02	4,214,902	-0.02(-0.06%)
Jan 28, 2022	27.90	28.05	27.80	28.04	3,426,662	+0.07(+0.25%)
Jan 27, 2022	28.11	28.17	27.88	27.97	2,721,323	-0.12(-0.41%)
Jan 26, 2022	28.38	28.44	28.03	28.08	2,026,351	-0.15(-0.53%)
Jan 25, 2022	28.28	28.30	28.22	28.23	2,245,974	-0.12(-0.41%)
Jan 24, 2022	28.32	28.36	28.13	28.35	5,814,949	-0.02(-0.06%)
Jan 21, 2022	28.40	28.47	28.35	28.37	3,220,092	-0.04(-0.12%)
Jan 20, 2022	28.57	28.62	28.39	28.40	1,585,253	-0.08(-0.28%)
Jan 19, 2022	28.60	28.63	28.48	28.48	2,508,267	-0.03(-0.09%)
Jan 18, 2022	28.58	28.60	28.49	28.51	1,941,733	-0.22(-0.77%)
Jan 14, 2022				28.73	0	-0.04(-0.15%)
Jan 13, 2022	28.85	28.88	28.76	28.78	1,580,223	-0.08(-0.28%)
Jan 12, 2022	28.86	28.87	28.83	28.86	2,076,458	+0.04(+0.12%)
Jan 11, 2022	28.71	28.84	28.64	28.82	2,633,516	+0.14(+0.49%)
Jan 10, 2022	28.63	28.69	28.48	28.68	3,353,189	+0.00(+0.00%)
Jan 07, 2022	28.74	28.76	28.65	28.68	2,680,906	-0.11(-0.37%)
Jan 06, 2022	28.78	28.84	28.73	28.78	3,591,143	+0.01(+0.03%)
Jan 05, 2022	29.09	29.09	28.77	28.78	2,264,440	-0.30(-1.04%)
Jan 04, 2022	29.15	29.17	29.02	29.08	2,459,301	-0.06(-0.21%)

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.