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 (%)
Jul 29, 2022	25.66	25.73	25.57	25.66	2,516,319	+0.08(+0.32%)
Jul 28, 2022	25.45	25.62	25.38	25.58	2,712,954	+0.29(+1.15%)
Jul 27, 2022	25.17	25.37	25.15	25.29	2,872,335	+0.26(+1.05%)
Jul 26, 2022	25.12	25.16	25.02	25.03	1,725,144	-0.14(-0.58%)
Jul 25, 2022	25.23	25.26	25.13	25.17	2,659,770	+0.01(+0.04%)
Jul 22, 2022	25.27	25.36	25.09	25.17	3,816,692	-0.09(-0.36%)
Jul 21, 2022	24.94	25.27	24.90	25.26	3,564,713	+0.21(+0.83%)
Jul 20, 2022	25.11	25.25	25.02	25.05	3,400,366	+0.05(+0.22%)
Jul 19, 2022	24.77	25.03	24.77	24.99	2,125,897	+0.34(+1.40%)
Jul 18, 2022	24.98	24.98	24.62	24.65	2,747,378	-0.18(-0.73%)
Jul 15, 2022	24.69	24.87	24.69	24.83	2,510,126	+0.19(+0.77%)
Jul 14, 2022	24.45	24.68	24.34	24.64	2,685,413	-0.05(-0.18%)
Jul 13, 2022	24.49	24.78	24.49	24.69	6,005,200	-0.07(-0.29%)
Jul 12, 2022	24.74	24.86	24.73	24.76	3,814,216	+0.05(+0.18%)
Jul 11, 2022	24.82	24.86	24.71	24.71	1,434,503	-0.12(-0.47%)
Jul 08, 2022	24.78	24.86	24.68	24.83	3,031,710	-0.02(-0.07%)
Jul 07, 2022	24.62	24.85	24.58	24.85	5,620,664	+0.42(+1.70%)
Jul 06, 2022	24.55	24.59	24.42	24.43	3,231,951	-0.08(-0.33%)
Jul 05, 2022	24.47	24.56	24.31	24.51	3,444,379	-0.05(-0.18%)

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.