Skip to main content

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

28.50 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.52 25.59 25.43 25.52 2,530,167 +0.08(+0.32%)
Jul 28, 2022 25.31 25.48 25.24 25.44 2,727,884 +0.29(+1.15%)
Jul 27, 2022 25.04 25.23 25.01 25.15 2,888,142 +0.26(+1.05%)
Jul 26, 2022 24.98 25.02 24.88 24.89 1,734,638 -0.14(-0.58%)
Jul 25, 2022 25.09 25.12 24.99 25.04 2,674,407 +0.01(+0.04%)
Jul 22, 2022 25.14 25.23 24.96 25.03 3,837,696 -0.09(-0.36%)
Jul 21, 2022 24.80 25.14 24.77 25.12 3,584,331 +0.21(+0.83%)
Jul 20, 2022 24.97 25.11 24.88 24.91 3,419,079 +0.05(+0.22%)
Jul 19, 2022 24.63 24.89 24.63 24.86 2,137,596 +0.34(+1.40%)
Jul 18, 2022 24.84 24.84 24.48 24.51 2,762,498 -0.18(-0.73%)
Jul 15, 2022 24.56 24.73 24.55 24.69 2,523,940 +0.19(+0.77%)
Jul 14, 2022 24.32 24.54 24.21 24.51 2,700,192 -0.04(-0.18%)
Jul 13, 2022 24.35 24.64 24.35 24.55 6,038,247 -0.07(-0.29%)
Jul 12, 2022 24.60 24.72 24.59 24.62 3,835,207 +0.04(+0.18%)
Jul 11, 2022 24.69 24.72 24.58 24.58 1,442,397 -0.12(-0.47%)
Jul 08, 2022 24.64 24.73 24.54 24.69 3,048,394 -0.02(-0.07%)
Jul 07, 2022 24.49 24.71 24.44 24.71 5,651,595 +0.41(+1.70%)
Jul 06, 2022 24.42 24.45 24.29 24.30 3,249,737 -0.08(-0.33%)
Jul 05, 2022 24.33 24.42 24.17 24.38 3,463,334 -0.05(-0.18%)
Jul 01, 2022 24.33 24.56 24.32 24.42 3,559,826 +0.20(+0.81%)
Jun 30, 2022 24.17 24.31 24.10 24.23 1,899,745 +0.01(+0.04%)
Jun 29, 2022 24.26 24.31 24.17 24.22 2,463,868 -0.11(-0.44%)
Jun 28, 2022 24.54 24.57 24.31 24.33 1,768,511 -0.20(-0.80%)
Jun 27, 2022 24.70 24.71 24.52 24.52 1,965,409 -0.14(-0.58%)
Jun 24, 2022 24.61 24.86 24.57 24.67 2,156,742 +0.11(+0.44%)
Jun 23, 2022 24.42 24.56 24.39 24.56 2,839,031 +0.20(+0.81%)
Jun 22, 2022 24.30 24.43 24.28 24.36 3,970,972 +0.09(+0.37%)
Jun 21, 2022 24.45 24.49 24.27 24.27 2,121,074 -0.05(-0.22%)
Jun 17, 2022 24.31 24.43 24.21 24.33 2,045,777 +0.13(+0.56%)
Jun 16, 2022 24.18 24.32 23.91 24.19 4,932,688 -0.31(-1.28%)
Jun 15, 2022 24.22 24.62 24.17 24.51 5,833,997 +0.40(+1.67%)
Jun 14, 2022 23.91 24.23 23.88 24.10 3,931,411 +0.31(+1.32%)
Jun 13, 2022 24.38 24.38 23.71 23.79 10,448,783 -0.88(-3.56%)
Jun 10, 2022 25.08 25.09 24.65 24.67 4,952,984 -0.56(-2.24%)
Jun 09, 2022 25.41 25.44 25.20 25.23 2,953,786 -0.21(-0.81%)
Jun 08, 2022 25.62 25.62 25.41 25.44 2,147,781 -0.23(-0.91%)
Jun 07, 2022 25.53 25.69 25.51 25.67 1,187,380 +0.10(+0.39%)
Jun 06, 2022 25.81 25.86 25.57 25.57 2,296,971 -0.19(-0.73%)
Jun 03, 2022 25.83 25.87 25.75 25.76 1,393,147 -0.22(-0.85%)
Jun 02, 2022 25.86 25.99 25.81 25.98 2,485,680 +0.10(+0.40%)
Jun 01, 2022 25.99 26.02 25.80 25.88 1,474,675 -0.11(-0.41%)
May 31, 2022 26.06 26.08 25.89 25.99 3,863,935 -0.22(-0.85%)
May 27, 2022 26.04 26.25 25.94 26.21 7,342,708 +0.30(+1.17%)
May 26, 2022 25.65 25.91 25.62 25.91 3,350,690 +0.34(+1.33%)
May 25, 2022 25.29 25.59 25.29 25.57 4,383,217 +0.27(+1.06%)
May 24, 2022 25.04 25.30 25.04 25.30 2,435,405 +0.22(+0.89%)
May 23, 2022 25.07 25.13 25.05 25.08 900,393 +0.01(+0.04%)
May 20, 2022 25.12 25.14 24.95 25.07 1,706,103 +0.04(+0.14%)
May 19, 2022 24.89 25.09 24.84 25.03 2,088,498 +0.18(+0.72%)
May 18, 2022 24.91 24.91 24.81 24.85 1,683,943 -0.20(-0.78%)
May 17, 2022 25.17 25.19 25.01 25.05 1,346,554 -0.07(-0.28%)
May 16, 2022 25.17 25.21 25.08 25.12 1,793,446 -0.02(-0.07%)
May 13, 2022 25.17 25.20 24.97 25.14 2,901,863 +0.05(+0.21%)
May 12, 2022 25.05 25.16 25.00 25.08 3,129,412 +0.05(+0.21%)
May 11, 2022 25.14 25.27 25.03 25.03 4,680,758 -0.13(-0.53%)
May 10, 2022 25.25 25.30 25.06 25.16 4,782,793 +0.13(+0.54%)
May 09, 2022 25.10 25.17 24.98 25.03 2,055,599 -0.23(-0.92%)
May 06, 2022 25.29 25.40 25.16 25.26 2,711,399 -0.13(-0.53%)
May 05, 2022 25.71 25.71 25.33 25.40 1,737,197 -0.47(-1.83%)
May 04, 2022 25.63 25.95 25.45 25.87 3,743,006 +0.32(+1.26%)
May 03, 2022 25.58 25.69 25.55 25.55 2,118,254 +0.04(+0.18%)
May 02, 2022 25.52 25.56 25.38 25.50 3,258,593 +0.01(+0.03%)
Apr 29, 2022 25.74 25.80 25.49 25.50 2,851,840 -0.36(-1.38%)
Apr 28, 2022 25.76 25.87 25.66 25.85 5,492,254 +0.11(+0.41%)
Apr 27, 2022 25.85 25.91 25.73 25.75 2,307,585 -0.06(-0.24%)
Apr 26, 2022 25.99 26.00 25.81 25.81 2,224,438 -0.17(-0.65%)
Apr 25, 2022 25.82 26.00 25.81 25.98 2,172,990 +0.20(+0.79%)
Apr 22, 2022 25.92 25.93 25.75 25.77 1,403,506 -0.14(-0.55%)
Apr 21, 2022 26.21 26.22 25.91 25.91 2,952,251 -0.21(-0.82%)
Apr 20, 2022 26.11 26.19 26.07 26.13 1,781,214 +0.07(+0.27%)
Apr 19, 2022 26.06 26.12 26.02 26.06 2,184,490 -0.04(-0.17%)
Apr 18, 2022 26.16 26.22 26.07 26.10 1,946,179 -0.09(-0.34%)
Apr 14, 2022 26.40 26.42 26.11 26.19 1,952,452 -0.18(-0.68%)
Apr 13, 2022 26.33 26.41 26.32 26.37 2,283,800 +0.12(+0.47%)
Apr 12, 2022 26.28 26.40 26.17 26.24 3,819,403 +0.13(+0.51%)
Apr 11, 2022 26.22 26.25 26.08 26.11 1,757,167 -0.20(-0.74%)
Apr 08, 2022 26.42 26.52 26.30 26.31 3,224,324 -0.18(-0.67%)
Apr 07, 2022 26.65 26.67 26.48 26.48 2,986,158 -0.11(-0.40%)
Apr 06, 2022 26.59 26.78 26.52 26.59 3,069,416 -0.20(-0.76%)
Apr 05, 2022 27.12 27.12 26.79 26.80 5,888,775 -0.37(-1.38%)
Apr 04, 2022 26.99 27.17 26.96 27.17 3,869,922 +0.21(+0.79%)
Apr 01, 2022 26.96 26.98 26.87 26.96 2,225,412 -0.01(-0.03%)
Mar 31, 2022 27.06 27.07 26.96 26.96 3,706,735 -0.06(-0.23%)
Mar 30, 2022 27.01 27.03 26.94 27.03 3,892,308 -0.10(-0.36%)
Mar 29, 2022 26.84 27.12 26.83 27.12 4,188,623 +0.43(+1.59%)
Mar 28, 2022 26.52 26.71 26.52 26.70 1,536,424 +0.12(+0.43%)
Mar 25, 2022 26.74 26.75 26.55 26.58 1,887,912 -0.18(-0.66%)
Mar 24, 2022 26.70 26.76 26.64 26.76 1,534,463 +0.02(+0.07%)
Mar 23, 2022 26.79 26.81 26.72 26.74 883,773 -0.04(-0.17%)
Mar 22, 2022 26.70 26.81 26.66 26.79 1,119,745 +0.05(+0.20%)
Mar 21, 2022 27.00 27.00 26.66 26.73 1,765,703 -0.31(-1.15%)
Mar 18, 2022 26.92 27.06 26.88 27.04 2,659,281 +0.08(+0.30%)
Mar 17, 2022 26.89 26.99 26.88 26.96 3,791,964 +0.14(+0.53%)
Mar 16, 2022 26.62 26.83 26.45 26.82 4,596,917 +0.31(+1.19%)
Mar 15, 2022 26.34 26.54 26.34 26.51 2,299,107 +0.23(+0.86%)
Mar 14, 2022 26.53 26.54 26.26 26.28 1,842,966 -0.27(-1.04%)
Mar 11, 2022 26.67 26.71 26.56 26.56 1,371,942 -0.13(-0.50%)
Mar 10, 2022 26.71 26.72 26.59 26.69 2,369,906 -0.15(-0.56%)
Mar 09, 2022 26.81 26.89 26.77 26.84 1,054,429 +0.18(+0.67%)
Mar 08, 2022 26.86 26.89 26.66 26.66 2,249,369 -0.12(-0.46%)
Mar 07, 2022 27.02 27.02 26.79 26.79 1,464,205 -0.25(-0.92%)
Mar 04, 2022 27.18 27.19 27.03 27.04 3,982,840 -0.20(-0.72%)
Mar 03, 2022 27.31 27.36 27.21 27.23 1,582,176 -0.08(-0.29%)
Mar 02, 2022 27.27 27.39 27.23 27.31 2,793,696 +0.01(+0.03%)
Mar 01, 2022 27.36 27.43 27.22 27.30 2,302,996 -0.03(-0.11%)
Feb 28, 2022 27.17 27.35 27.16 27.33 2,473,533 +0.10(+0.36%)
Feb 25, 2022 27.22 27.30 27.20 27.23 1,900,198 +0.12(+0.42%)
Feb 24, 2022 26.81 27.13 26.77 27.12 3,389,270 +0.15(+0.56%)
Feb 23, 2022 27.10 27.12 26.96 26.97 1,514,220 -0.14(-0.52%)
Feb 22, 2022 27.14 27.20 27.03 27.11 1,259,921 -0.07(-0.26%)
Feb 18, 2022 27.18 0 +0.01(+0.03%)
Feb 17, 2022 27.20 27.22 27.12 27.17 1,422,715 -0.10(-0.36%)
Feb 16, 2022 27.09 27.27 27.07 27.27 1,622,477 +0.19(+0.72%)
Feb 15, 2022 27.14 27.17 27.04 27.08 1,332,039 -0.03(-0.10%)
Feb 14, 2022 27.14 27.22 27.02 27.10 1,606,371 -0.08(-0.29%)
Feb 11, 2022 27.33 27.33 27.09 27.18 2,077,964 -0.06(-0.23%)
Feb 10, 2022 27.40 27.49 27.22 27.24 3,432,765 -0.35(-1.28%)
Feb 09, 2022 27.54 27.62 27.54 27.60 2,449,074 +0.13(+0.48%)
Feb 08, 2022 27.49 27.54 27.44 27.46 2,299,703 -0.02(-0.06%)
Feb 07, 2022 27.42 27.57 27.40 27.48 2,719,247 -0.02(-0.06%)
Feb 04, 2022 27.54 27.59 27.38 27.50 2,866,288 -0.22(-0.80%)
Feb 03, 2022 27.88 27.69 27.72 2,366,716 -0.27(-0.98%)
Feb 02, 2022 28.04 28.05 27.94 28.00 3,519,056 +0.03(+0.09%)
Feb 01, 2022 27.97 27.99 27.85 27.97 3,125,633 +0.10(+0.36%)
Jan 31, 2022 27.82 27.87 4,238,135 -0.02(-0.06%)
Jan 28, 2022 27.74 27.89 27.64 27.89 3,445,550 +0.07(+0.25%)
Jan 27, 2022 27.96 28.02 27.73 27.82 2,736,323 -0.11(-0.41%)
Jan 26, 2022 28.22 28.28 27.88 27.93 2,037,520 -0.15(-0.53%)
Jan 25, 2022 28.12 28.15 28.06 28.08 2,258,354 -0.11(-0.41%)
Jan 24, 2022 28.17 28.20 27.97 28.19 5,847,002 -0.02(-0.06%)
Jan 21, 2022 28.25 28.31 28.19 28.21 3,237,842 -0.04(-0.12%)
Jan 20, 2022 28.41 28.46 28.23 28.25 1,593,991 -0.08(-0.28%)
Jan 19, 2022 28.44 28.48 28.33 28.33 2,522,093 -0.03(-0.09%)
Jan 18, 2022 28.42 28.44 28.34 28.35 1,952,436 -0.22(-0.77%)
Jan 14, 2022 28.57 0 -0.04(-0.15%)
Jan 13, 2022 28.69 28.72 28.60 28.62 1,588,933 -0.08(-0.28%)
Jan 12, 2022 28.70 28.71 28.67 28.70 2,087,904 +0.04(+0.12%)
Jan 11, 2022 28.56 28.68 28.49 28.66 2,648,032 +0.14(+0.49%)
Jan 10, 2022 28.48 28.53 28.33 28.52 3,371,672 +0.00(+0.00%)
Jan 07, 2022 28.58 28.60 28.49 28.52 2,695,684 -0.11(-0.37%)
Jan 06, 2022 28.63 28.68 28.57 28.63 3,610,938 +0.01(+0.03%)
Jan 05, 2022 28.93 28.93 28.61 28.62 2,276,922 -0.30(-1.04%)
Jan 04, 2022 28.99 29.01 28.86 28.92 2,472,857 -0.06(-0.21%)
Jan 03, 2022 29.04 29.04 28.96 28.98 6,583,356 -0.09(-0.30%)
Dec 31, 2021 29.07 29.11 29.05 29.07 988,744 +0.03(+0.09%)
Dec 30, 2021 29.08 29.08 29.02 29.04 1,224,231 +0.01(+0.03%)
Dec 29, 2021 29.10 29.10 29.03 29.03 1,817,948 -0.10(-0.33%)
Dec 28, 2021 29.11 29.15 29.07 29.13 1,651,349 +0.02(+0.06%)
Dec 27, 2021 29.08 29.15 29.07 29.11 2,265,224 +0.04(+0.15%)
Dec 23, 2021 29.03 29.11 29.03 29.07 3,253,157 +0.03(+0.09%)
Dec 22, 2021 28.95 29.04 28.93 29.04 1,497,043 +0.11(+0.36%)
Dec 21, 2021 28.84 28.94 28.81 28.94 1,075,706 +0.13(+0.46%)
Dec 20, 2021 28.79 28.81 28.74 28.80 2,761,717 -0.05(-0.18%)
Dec 17, 2021 28.86 28.89 28.81 28.86 1,952,034 -0.04(-0.15%)
Dec 16, 2021 28.94 28.95 28.87 28.90 1,458,517 -0.05(-0.18%)
Dec 15, 2021 28.86 28.95 28.77 28.95 1,415,816 +0.08(+0.27%)
Dec 14, 2021 28.86 28.89 28.78 28.87 1,501,801 -0.02(-0.06%)
Dec 13, 2021 28.86 28.93 28.85 28.89 1,222,888 +0.01(+0.03%)
Dec 10, 2021 28.89 28.89 28.82 28.88 1,591,280 +0.06(+0.21%)
Dec 09, 2021 28.92 28.93 28.80 28.82 1,245,496 +0.11(+0.40%)
Dec 08, 2021 28.86 28.94 28.71 28.71 3,858,791 -0.17(-0.58%)
Dec 07, 2021 28.80 28.93 28.79 28.87 3,170,184 +0.17(+0.58%)
Dec 06, 2021 28.61 28.76 28.61 28.71 1,898,182 +0.09(+0.31%)
Dec 03, 2021 28.61 28.64 28.52 28.62 3,008,055 +0.04(+0.15%)
Dec 02, 2021 28.44 28.61 28.44 28.57 2,348,506 +0.13(+0.46%)
Dec 01, 2021 28.57 28.62 28.43 28.44 2,159,085 +0.03(+0.12%)
Nov 30, 2021 28.54 28.58 28.51 28.41 3,509,373 -0.15(-0.52%)
Nov 29, 2021 28.54 28.56 28.47 28.56 1,292,187 +0.13(+0.46%)
Nov 26, 2021 28.44 28.45 28.28 28.43 2,310,171 -0.25(-0.89%)
Nov 24, 2021 28.62 28.68 28.54 28.68 1,757,710 +0.02(+0.06%)
Nov 23, 2021 28.73 28.79 28.61 28.66 2,789,675 -0.10(-0.34%)
Nov 22, 2021 28.92 28.93 28.75 28.76 3,318,453 -0.17(-0.58%)
Nov 19, 2021 28.94 28.99 28.91 28.93 1,216,064 +0.02(+0.06%)
Nov 18, 2021 28.99 28.99 28.91 28.91 1,654,389 -0.02(-0.06%)
Nov 17, 2021 28.96 28.96 28.92 28.93 2,443,762 -0.02(-0.06%)
Nov 16, 2021 28.95 28.97 28.93 28.94 1,524,650 +0.01(+0.05%)
Nov 15, 2021 29.06 29.06 28.93 28.93 1,089,392 -0.09(-0.32%)
Nov 12, 2021 29.09 29.09 29.01 29.02 1,309,705 -0.05(-0.18%)
Nov 11, 2021 29.13 29.13 29.07 29.08 746,775 -0.04(-0.15%)
Nov 10, 2021 29.26 29.12 3,038,246 -0.16(-0.54%)
Nov 09, 2021 29.23 29.29 29.21 29.28 2,266,316 +0.10(+0.33%)
Nov 08, 2021 29.21 29.23 29.17 29.18 1,500,121 -0.04(-0.15%)
Nov 05, 2021 29.15 29.22 29.11 29.22 3,219,642 +0.18(+0.63%)
Nov 04, 2021 28.98 29.06 28.98 29.04 2,163,111 +0.08(+0.27%)
Nov 03, 2021 28.90 28.98 28.86 28.96 2,827,283 +0.06(+0.21%)
Nov 02, 2021 28.84 28.92 28.84 28.90 1,625,071 +0.04(+0.15%)
Nov 01, 2021 28.88 28.87 28.84 28.86 1,642,044 -0.04(-0.12%)
Oct 29, 2021 28.91 28.92 28.88 28.89 2,494,608 -0.07(-0.23%)
Oct 28, 2021 28.92 28.96 28.89 28.96 2,108,103 +0.10(+0.33%)
Oct 27, 2021 28.86 28.91 28.83 28.86 1,521,676 +0.03(+0.09%)
Oct 26, 2021 28.80 28.84 28.84 1,432,520 +0.06(+0.21%)
Oct 25, 2021 28.73 28.77 28.70 28.77 737,582 +0.04(+0.15%)
Oct 22, 2021 28.78 28.78 28.70 28.73 1,983,824 -0.05(-0.18%)
Oct 21, 2021 28.79 28.84 28.75 28.78 3,398,494 +0.04(+0.15%)
Oct 20, 2021 28.76 28.77 28.73 28.74 1,133,779 -0.03(-0.09%)
Oct 19, 2021 28.76 28.77 28.71 28.77 853,307 +0.02(+0.06%)
Oct 18, 2021 28.72 28.75 28.68 28.75 1,017,358 -0.01(-0.03%)
Oct 15, 2021 28.80 28.81 28.72 28.76 1,779,261 -0.07(-0.24%)
Oct 14, 2021 28.72 28.83 28.70 28.83 1,581,739 +0.16(+0.55%)
Oct 13, 2021 28.60 28.67 28.57 28.67 1,573,760 +0.09(+0.31%)
Oct 12, 2021 28.52 28.59 28.51 28.58 1,198,490 +0.14(+0.49%)
Oct 11, 2021 28.53 28.57 28.43 28.44 2,107,422 -0.10(-0.34%)
Oct 08, 2021 28.67 28.67 28.54 28.54 1,392,578 -0.13(-0.46%)
Oct 07, 2021 28.70 28.74 28.65 28.67 2,982,918 -0.02(-0.06%)
Oct 06, 2021 28.64 28.69 28.59 28.69 2,981,664 +0.00(+0.00%)
Oct 05, 2021 28.78 28.78 28.68 28.69 1,665,403 -0.05(-0.18%)
Oct 04, 2021 28.84 28.84 28.71 28.74 3,395,354 -0.07(-0.24%)
Oct 01, 2021 28.84 28.86 28.75 28.81 3,009,783 +0.02(+0.08%)
Sep 30, 2021 28.81 28.84 28.78 28.79 2,031,181 -0.04(-0.15%)
Sep 29, 2021 28.80 28.86 28.80 28.83 1,727,961 +0.07(+0.24%)
Sep 28, 2021 28.86 28.86 28.75 28.76 2,942,043 -0.19(-0.66%)
Sep 27, 2021 28.93 28.96 28.90 28.95 953,157 -0.03(-0.09%)
Sep 24, 2021 28.96 29.01 28.94 28.98 1,911,788 -0.05(-0.18%)
Sep 23, 2021 29.06 29.08 29.01 29.03 1,346,562 +0.01(+0.03%)
Sep 22, 2021 29.00 29.06 28.98 29.02 1,205,090 +0.04(+0.15%)
Sep 21, 2021 28.99 29.00 28.93 28.98 1,343,244 +0.01(+0.03%)
Sep 20, 2021 28.95 28.99 28.91 28.97 947,134 -0.09(-0.30%)
Sep 17, 2021 29.08 29.08 29.02 29.06 2,270,780 -0.06(-0.21%)
Sep 16, 2021 29.10 29.12 29.04 29.12 1,234,487 +0.00(+0.00%)
Sep 15, 2021 29.11 29.12 29.07 29.12 978,110 +0.07(+0.24%)
Sep 14, 2021 29.04 29.07 29.04 29.05 1,208,519 +0.02(+0.06%)
Sep 13, 2021 29.02 29.03 28.97 29.03 1,177,851 +0.06(+0.21%)
Sep 10, 2021 29.05 29.06 28.95 28.97 2,175,399 -0.02(-0.06%)
Sep 09, 2021 28.97 29.02 28.97 28.99 1,046,910 +0.01(+0.05%)
Sep 08, 2021 28.94 28.99 28.93 28.97 1,439,983 +0.04(+0.14%)
Sep 07, 2021 28.99 28.99 28.93 28.93 955,824 -0.10(-0.33%)
Sep 03, 2021 29.01 29.06 29.00 29.03 939,009 +0.02(+0.06%)
Sep 02, 2021 29.02 29.05 29.01 29.01 1,191,274 +0.03(+0.12%)
Sep 01, 2021 28.93 28.99 28.90 28.98 2,326,023 +0.08(+0.29%)
Aug 31, 2021 28.90 28.91 28.87 28.89 5,287,432 +0.02(+0.06%)
Aug 30, 2021 28.81 28.89 28.80 28.88 1,361,828 +0.07(+0.24%)
Aug 27, 2021 28.74 28.82 28.72 28.81 1,967,340 +0.08(+0.27%)
Aug 26, 2021 28.75 28.75 28.66 28.73 1,824,371 +0.01(+0.03%)
Aug 25, 2021 28.71 28.75 28.69 28.72 2,143,662 +0.02(+0.06%)
Aug 24, 2021 28.64 28.71 28.63 28.70 3,924,003 +0.10(+0.36%)
Aug 23, 2021 28.61 28.63 28.56 28.60 2,026,436 +0.07(+0.24%)
Aug 20, 2021 28.48 28.54 28.46 28.53 1,415,717 +0.06(+0.21%)
Aug 19, 2021 28.49 28.50 28.43 28.47 2,603,403 +0.01(+0.03%)
Aug 18, 2021 28.55 28.57 28.45 28.46 1,582,644 -0.08(-0.27%)
Aug 17, 2021 28.57 28.59 28.53 28.54 1,724,027 -0.07(-0.24%)
Aug 16, 2021 28.59 28.61 28.57 28.61 1,208,991 +0.00(+0.00%)
Aug 13, 2021 28.56 28.61 28.55 28.61 485,730 +0.09(+0.30%)
Aug 12, 2021 28.51 28.54 28.49 28.52 1,069,272 -0.01(-0.03%)
Aug 11, 2021 28.43 28.53 28.43 28.53 1,537,029 +0.12(+0.43%)
Aug 10, 2021 28.52 28.52 28.41 28.41 2,120,355 -0.11(-0.40%)
Aug 09, 2021 28.56 28.56 28.49 28.52 832,039 -0.04(-0.15%)
Aug 06, 2021 28.61 28.61 28.54 28.56 844,430 -0.03(-0.12%)
Aug 05, 2021 28.56 28.61 28.56 28.60 1,084,973 +0.05(+0.18%)
Aug 04, 2021 28.55 28.58 28.52 28.55 966,213 -0.03(-0.09%)
Aug 03, 2021 28.60 28.61 28.53 28.57 1,844,550 -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.