ANGL - VanEck Fallen Angel High Yield Bond ETF
IEX Last Trade
28.625
-0.005 -0.017%
Share volume: 27,308
Last Updated: Fri 27 Dec 2024 08:29:02 PM CET
PREVIOUS CLOSE
CHG
CHG%
$28.63
0.00
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $28.76 | $28.76 | $28.89 | $28.89 | $28.72 | $28.72 | $28.88 | $28.88 | 673,716 | $673,716.00 |
| 12/24/2024 | $28.71 | $28.71 | $28.80 | $28.80 | $28.67 | $28.67 | $28.79 | $28.79 | 170,873 | $170,872.00 |
| 12/23/2024 | $28.81 | $28.81 | $28.82 | $28.82 | $28.70 | $28.70 | $28.70 | $28.70 | 576,493 | $576,493.00 |
| 12/20/2024 | $28.62 | $28.62 | $28.83 | $28.83 | $28.62 | $28.62 | $28.77 | $28.77 | 822,411 | $822,351.00 |
| 12/19/2024 | $28.77 | $28.77 | $28.80 | $28.80 | $28.60 | $28.60 | $28.60 | $28.60 | 746,868 | $746,868.00 |
| 12/18/2024 | $29.06 | $29.06 | $29.08 | $29.08 | $28.69 | $28.69 | $28.69 | $28.69 | 780,587 | $780,587.00 |
| 12/17/2024 | $29.06 | $29.06 | $29.10 | $29.10 | $29.04 | $29.04 | $29.06 | $29.06 | 471,626 | $471,626.00 |
| 12/16/2024 | $29.11 | $29.11 | $29.13 | $29.13 | $29.08 | $29.08 | $29.10 | $29.10 | 364,589 | $364,589.00 |