Indicators

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

28.59 -0.04 (-0.12%)

Streaming Delayed Price Updated: 10:31 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.92	23.23	22.86	23.08	1,346,717	+0.18(+0.79%)
May 28, 2020	22.93	23.15	22.85	22.90	1,121,629	-0.02(-0.11%)
May 27, 2020	22.83	22.98	22.79	22.92	1,441,802	+0.11(+0.47%)
May 26, 2020	22.70	22.95	22.61	22.82	2,120,881	+0.29(+1.31%)
May 22, 2020	22.50	22.63	22.42	22.52	1,015,837	-0.01(-0.04%)
May 21, 2020	22.52	22.56	22.41	22.53	1,133,888	+0.00(+0.00%)
May 20, 2020	22.33	22.54	22.29	22.53	1,621,149	+0.38(+1.70%)
May 19, 2020	22.17	22.26	22.10	22.15	863,653	+0.01(+0.04%)
May 18, 2020	22.12	22.20	22.03	22.15	1,111,953	+0.36(+1.65%)
May 15, 2020	21.67	21.82	21.61	21.79	955,034	+0.01(+0.04%)
May 14, 2020	21.67	21.97	21.56	21.78	1,130,255	-0.06(-0.26%)
May 13, 2020	22.02	22.14	21.75	21.84	1,473,196	-0.16(-0.74%)
May 12, 2020	22.15	22.30	22.00	22.00	4,645,707	+0.02(+0.07%)
May 11, 2020	22.09	22.11	21.97	21.98	1,039,856	-0.13(-0.59%)
May 08, 2020	22.03	22.18	21.99	22.11	1,189,946	+0.13(+0.60%)
May 07, 2020	22.06	22.18	21.87	21.98	1,416,310	+0.11(+0.52%)
May 06, 2020	22.09	22.24	21.81	21.87	1,749,664	-0.18(-0.82%)
May 05, 2020	21.93	22.10	21.88	22.05	1,070,546	+0.35(+1.62%)
May 04, 2020	21.66	21.84	21.61	21.70	1,454,804	-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.