Skip to main content

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

28.49 -0.11 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.14 25.38 25.04 25.33 1,792,512 +0.22(+0.89%)
Jul 30, 2020 25.04 25.17 24.93 25.11 1,307,938 +0.04(+0.17%)
Jul 29, 2020 24.95 25.10 24.91 25.07 1,185,702 +0.21(+0.83%)
Jul 28, 2020 25.01 25.01 24.86 24.86 2,119,183 -0.07(-0.27%)
Jul 27, 2020 24.84 24.94 24.80 24.93 457,006 +0.09(+0.37%)
Jul 24, 2020 24.78 24.88 24.72 24.84 633,142 +0.05(+0.20%)
Jul 23, 2020 24.81 24.85 24.57 24.79 1,848,622 -0.01(-0.03%)
Jul 22, 2020 24.79 24.81 24.68 24.80 2,267,848 +0.09(+0.37%)
Jul 21, 2020 24.71 24.74 24.60 24.71 783,074 +0.12(+0.50%)
Jul 20, 2020 24.48 24.58 24.42 24.58 754,050 +0.17(+0.68%)
Jul 17, 2020 24.39 24.46 24.30 24.42 3,746,244 +0.10(+0.41%)
Jul 16, 2020 24.30 24.37 24.23 24.32 2,274,292 +0.03(+0.14%)
Jul 15, 2020 24.14 24.31 24.08 24.28 2,326,894 +0.28(+1.17%)
Jul 14, 2020 23.80 24.08 23.80 24.00 1,025,999 +0.16(+0.66%)
Jul 13, 2020 23.94 24.08 23.79 23.85 969,213 -0.10(-0.41%)
Jul 10, 2020 23.90 23.99 23.79 23.94 582,104 +0.06(+0.24%)
Jul 09, 2020 23.87 23.92 23.77 23.89 803,501 -0.17(-0.72%)
Jul 08, 2020 23.86 23.95 23.78 24.06 1,039,436 +0.17(+0.73%)
Jul 07, 2020 23.99 24.07 23.87 23.89 2,221,758 -0.12(-0.48%)
Jul 06, 2020 23.90 24.04 23.85 24.00 1,408,844 +0.21(+0.87%)
Jul 02, 2020 23.88 23.90 23.75 23.80 1,047,376 +0.15(+0.63%)
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.