Indicators

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

28.59 -0.04 (-0.14%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.66	27.71	27.65	27.68	2,960,181	+0.03(+0.12%)
May 27, 2021	27.66	27.70	27.64	27.65	1,228,143	-0.01(-0.03%)
May 26, 2021	27.63	27.67	27.62	27.66	2,057,246	+0.03(+0.09%)
May 25, 2021	27.64	27.67	27.62	27.63	1,849,996	-0.01(-0.03%)
May 24, 2021	27.57	27.65	27.56	27.64	1,310,511	+0.08(+0.28%)
May 21, 2021	27.55	27.58	27.50	27.56	1,200,965	+0.04(+0.16%)
May 20, 2021	27.45	27.56	27.45	27.52	1,714,484	+0.09(+0.31%)
May 19, 2021	27.44	27.50	27.38	27.44	3,114,031	-0.12(-0.44%)
May 18, 2021	27.59	27.61	27.54	27.56	1,297,753	-0.03(-0.12%)
May 17, 2021	27.62	27.65	27.56	27.59	1,231,911	-0.03(-0.12%)
May 14, 2021	27.60	27.66	27.57	27.62	1,860,025	+0.09(+0.31%)
May 13, 2021	27.50	27.60	27.50	27.54	3,281,294	+0.03(+0.13%)
May 12, 2021	27.59	27.64	27.49	27.50	3,031,490	-0.16(-0.59%)
May 11, 2021	27.62	27.68	27.58	27.67	1,336,002	-0.03(-0.12%)
May 10, 2021	27.74	27.76	27.68	27.70	3,599,598	-0.04(-0.15%)
May 07, 2021	27.75	27.76	27.72	27.74	1,821,363	+0.03(+0.12%)
May 06, 2021	27.72	27.73	27.65	27.71	2,167,619	+0.00(+0.00%)
May 05, 2021	27.64	27.71	27.63	27.71	2,182,762	+0.07(+0.25%)
May 04, 2021	27.64	27.65	27.57	27.64	2,379,701	+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.