Indicators

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

28.69 -0.01 (-0.03%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.71	24.00	23.37	23.96	2,247,671	-0.02(-0.10%)
Feb 27, 2020	24.02	24.25	23.70	23.98	2,681,938	-0.28(-1.17%)
Feb 26, 2020	24.18	24.31	24.17	24.27	848,918	+0.11(+0.44%)
Feb 25, 2020	24.50	24.55	24.10	24.16	3,860,170	-0.26(-1.06%)
Feb 24, 2020	24.46	24.51	24.41	24.42	1,308,103	-0.31(-1.25%)
Feb 21, 2020	24.73	24.77	24.70	24.73	496,761	-0.04(-0.16%)
Feb 20, 2020	24.71	24.77	24.68	24.77	480,735	+0.07(+0.30%)
Feb 19, 2020	24.73	24.73	24.69	24.70	522,153	+0.01(+0.03%)
Feb 18, 2020	24.76	24.79	24.64	24.69	695,819	-0.12(-0.49%)
Feb 14, 2020	24.79	24.81	24.74	24.81	385,891	+0.05(+0.20%)
Feb 13, 2020	24.75	24.79	24.66	24.76	649,538	-0.04(-0.16%)
Feb 12, 2020	24.68	24.81	24.68	24.80	1,369,986	+0.15(+0.63%)
Feb 11, 2020	24.60	24.68	24.58	24.65	689,466	+0.19(+0.76%)
Feb 10, 2020	24.49	24.51	24.39	24.46	854,161	-0.02(-0.07%)
Feb 07, 2020	24.50	24.52	24.47	24.48	1,353,081	-0.03(-0.13%)
Feb 06, 2020	24.49	24.53	24.46	24.51	707,348	+0.04(+0.17%)
Feb 05, 2020	24.42	24.58	24.40	24.47	2,054,833	+0.10(+0.40%)
Feb 04, 2020	24.39	24.39	24.31	24.37	915,173	+0.20(+0.84%)

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.