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

32.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 32.88 32.92 32.85 32.88 838,888 -0.03(-0.09%)
Aug 03, 2021 32.94 32.95 32.86 32.91 1,601,480 -0.02(-0.06%)
Aug 02, 2021 32.99 33.03 32.90 32.93 2,135,098 -0.17(-0.51%)
Jul 30, 2021 33.09 33.12 33.07 33.10 2,073,612 +0.02(+0.06%)
Jul 29, 2021 33.05 33.12 33.05 33.08 979,013 +0.05(+0.15%)
Jul 28, 2021 33.00 33.05 32.97 33.03 1,424,761 +0.02(+0.06%)
Jul 27, 2021 33.04 33.04 32.96 33.01 1,347,158 -0.05(-0.15%)
Jul 26, 2021 33.07 33.09 33.04 33.06 1,638,359 -0.01(-0.03%)
Jul 23, 2021 33.03 33.09 33.02 33.07 766,696 +0.04(+0.12%)
Jul 22, 2021 33.00 33.07 32.97 33.03 987,199 +0.07(+0.21%)
Jul 21, 2021 32.91 32.98 32.89 32.96 1,408,457 +0.10(+0.30%)
Jul 20, 2021 32.83 32.91 32.78 32.86 1,329,340 +0.06(+0.18%)
Jul 19, 2021 32.92 32.95 32.74 32.80 1,772,028 -0.21(-0.64%)
Jul 16, 2021 33.06 33.06 32.99 33.01 691,967 -0.06(-0.18%)
Jul 15, 2021 33.07 33.08 33.01 33.07 1,549,647 -0.02(-0.06%)
Jul 14, 2021 33.08 33.13 33.03 33.09 1,293,148 +0.04(+0.12%)
Jul 13, 2021 33.13 33.15 33.02 33.05 992,846 -0.08(-0.24%)
Jul 12, 2021 33.17 33.17 33.12 33.13 1,066,124 -0.01(-0.03%)
Jul 09, 2021 33.13 33.16 33.12 33.14 1,696,085 +0.02(+0.06%)
Jul 08, 2021 33.08 33.14 33.03 33.12 2,618,822 -0.04(-0.12%)
Jul 07, 2021 33.14 33.16 33.09 33.16 990,025 +0.04(+0.12%)
Jul 06, 2021 33.00 33.12 32.99 33.12 1,759,624 +0.13(+0.39%)
Jul 02, 2021 32.94 33.01 32.91 32.99 1,785,533 +0.09(+0.27%)
Jul 01, 2021 32.89 32.91 32.86 32.90 4,544,760 +0.00(+0.00%)
Jun 30, 2021 32.87 32.90 32.85 32.90 1,322,418 +0.06(+0.18%)
Jun 29, 2021 32.80 32.84 32.78 32.84 2,098,900 +0.06(+0.18%)
Jun 28, 2021 32.76 32.78 32.71 32.78 1,983,129 +0.07(+0.21%)
Jun 25, 2021 32.74 32.75 32.69 32.71 839,256 +0.04(+0.12%)
Jun 24, 2021 32.68 32.68 32.64 32.67 1,119,887 +0.09(+0.28%)
Jun 23, 2021 32.62 32.66 32.58 32.58 1,577,930 -0.03(-0.09%)
Jun 22, 2021 32.58 32.63 32.55 32.61 1,447,839 +0.03(+0.09%)
Jun 21, 2021 32.55 32.58 32.52 32.58 1,459,512 +0.04(+0.12%)
Jun 18, 2021 32.49 32.54 32.40 32.54 852,052 +0.02(+0.06%)
Jun 17, 2021 32.50 32.55 32.47 32.52 994,803 +0.08(+0.25%)
Jun 16, 2021 32.53 32.57 32.38 32.44 3,115,461 -0.09(-0.28%)
Jun 15, 2021 32.51 32.53 32.46 32.53 1,121,615 +0.03(+0.09%)
Jun 14, 2021 32.54 32.54 32.46 32.50 1,461,095 -0.02(-0.06%)
Jun 11, 2021 32.52 32.55 32.48 32.52 921,076 +0.02(+0.06%)
Jun 10, 2021 32.44 32.52 32.44 32.50 1,067,673 +0.07(+0.22%)
Jun 09, 2021 32.42 32.45 32.40 32.43 1,294,078 +0.05(+0.15%)
Jun 08, 2021 32.39 32.39 32.32 32.38 869,913 +0.09(+0.28%)
Jun 07, 2021 32.26 32.30 32.25 32.29 783,066 +0.05(+0.16%)
Jun 04, 2021 32.22 32.28 32.20 32.24 1,380,840 +0.07(+0.22%)
Jun 03, 2021 32.15 32.21 32.13 32.17 1,024,069 -0.05(-0.16%)
Jun 02, 2021 32.20 32.24 32.17 32.22 894,758 +0.05(+0.14%)
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.