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 (%)
May 29, 2020	23.05	23.36	22.98	23.21	1,339,347	+0.18(+0.79%)
May 28, 2020	23.06	23.27	22.98	23.03	1,115,490	-0.02(-0.11%)
May 27, 2020	22.96	23.11	22.91	23.05	1,433,911	+0.11(+0.47%)
May 26, 2020	22.83	23.08	22.73	22.94	2,109,273	+0.30(+1.31%)
May 22, 2020	22.62	22.75	22.54	22.65	1,010,278	-0.01(-0.04%)
May 21, 2020	22.65	22.69	22.53	22.66	1,127,682	+0.00(+0.00%)
May 20, 2020	22.45	22.66	22.41	22.66	1,612,276	+0.38(+1.70%)
May 19, 2020	22.29	22.38	22.22	22.28	858,927	+0.01(+0.04%)
May 18, 2020	22.24	22.33	22.15	22.27	1,105,867	+0.36(+1.65%)
May 15, 2020	21.79	21.94	21.73	21.91	949,807	+0.01(+0.04%)
May 14, 2020	21.79	22.09	21.68	21.90	1,124,069	-0.06(-0.26%)
May 13, 2020	22.14	22.26	21.87	21.96	1,465,134	-0.16(-0.74%)
May 12, 2020	22.28	22.42	22.12	22.12	4,620,281	+0.02(+0.07%)
May 11, 2020	22.21	22.24	22.10	22.10	1,034,165	-0.13(-0.59%)
May 08, 2020	22.15	22.30	22.11	22.24	1,183,434	+0.13(+0.60%)
May 07, 2020	22.19	22.30	21.99	22.10	1,408,558	+0.12(+0.52%)
May 06, 2020	22.21	22.36	21.93	21.99	1,740,088	-0.18(-0.82%)
May 05, 2020	22.05	22.22	22.00	22.17	1,064,687	+0.35(+1.62%)
May 04, 2020	21.78	21.96	21.73	21.82	1,446,842	-0.09(-0.41%)

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.