Indicators

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

28.13 -0.17 (-0.61%)

Streaming Delayed Price Updated: 11:40 AM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.51	27.57	27.51	27.54	2,976,003	+0.03(+0.12%)
May 27, 2021	27.51	27.55	27.49	27.50	1,234,707	-0.01(-0.03%)
May 26, 2021	27.49	27.52	27.47	27.51	2,068,241	+0.03(+0.09%)
May 25, 2021	27.49	27.52	27.48	27.49	1,859,884	-0.01(-0.03%)
May 24, 2021	27.43	27.50	27.41	27.49	1,317,515	+0.08(+0.28%)
May 21, 2021	27.40	27.43	27.35	27.42	1,207,384	+0.04(+0.16%)
May 20, 2021	27.31	27.42	27.31	27.37	1,723,647	+0.09(+0.31%)
May 19, 2021	27.29	27.36	27.24	27.29	3,130,675	-0.12(-0.44%)
May 18, 2021	27.44	27.46	27.39	27.41	1,304,689	-0.03(-0.12%)
May 17, 2021	27.48	27.50	27.42	27.44	1,238,495	-0.03(-0.12%)
May 14, 2021	27.45	27.51	27.43	27.48	1,869,967	+0.09(+0.31%)
May 13, 2021	27.36	27.45	27.36	27.39	3,298,832	+0.03(+0.13%)
May 12, 2021	27.44	27.49	27.34	27.36	3,047,692	-0.16(-0.59%)
May 11, 2021	27.48	27.54	27.44	27.52	1,343,143	-0.03(-0.12%)
May 10, 2021	27.60	27.61	27.54	27.55	3,618,837	-0.04(-0.15%)
May 07, 2021	27.61	27.61	27.57	27.60	1,831,098	+0.03(+0.12%)
May 06, 2021	27.57	27.58	27.50	27.56	2,179,204	+0.00(+0.00%)
May 05, 2021	27.49	27.56	27.49	27.56	2,194,429	+0.07(+0.25%)
May 04, 2021	27.49	27.50	27.43	27.49	2,392,420	+0.02(+0.06%)

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.