Market Vectors Fallen Angel High Yield Bond Historical Stock Prices

(ETF)
ANGL 
$27.41
*  
0.0764
0.28%
Get ANGL Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading ANGL now


Community Rating:
View:    ANGL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.30  27.41  27.39  27.41 1,418
03/30/2015 27.39 27.41 27.39 27.41 1,418
03/27/2015 27.2 27.3336 27.2 27.3336 2,796
03/26/2015 27.35 27.36 27.23 27.35 5,244
03/25/2015 27.22 27.3099 27.21 27.2655 2,282
03/24/2015 27.1801 27.319 27.1801 27.319 688
03/23/2015 27.37 27.469 27.284 27.4196 2,632
03/20/2015 27.18 27.47 27.18 27.31 10,729
03/19/2015 27.26 27.27 27.2348 27.2348 6,711
03/18/2015 27.06 27.2464 27.06 27.24 1,795
03/17/2015 27.21 27.21 27.11 27.1684 7,634
03/16/2015 27.1101 27.38 27.01 27.25 17,445
03/13/2015 27.21 27.2699 27.15 27.2699 7,535
03/12/2015 27.26 27.39 27.24 27.24 2,345
03/11/2015 27.0155 27.3599 27.0155 27.31 5,274
03/10/2015 27.141 27.22 27.01 27.219 12,529
03/09/2015 27.45 27.45 27.15 27.239 5,221
03/06/2015 27.16 27.3899 27.1401 27.37 8,110
03/05/2015 27.16 27.37 27.16 27.37 7,963
03/04/2015 27.0901 27.4136 27.0901 27.3424 2,500
03/03/2015 27.48 27.53 27.262 27.38 4,615
03/02/2015 27.26 27.53 27.26 27.2886 1,025
02/27/2015 27.49 27.66 27.12 27.34 17,994
02/26/2015 27.38 27.7151 27.2 27.3305 38,566
02/25/2015 27.3245 27.36 27.2599 27.36 6,531
02/24/2015 27.36 27.38 27.272 27.3224 8,639
02/23/2015 27.36 27.56 27.2 27.38 28,456
02/20/2015 27.3978 27.5028 27.29 27.34 5,027
02/19/2015 27.4 27.48 27.25 27.3748 26,937
02/18/2015 27.36 27.5777 27.3182 27.36 12,903
02/17/2015 27.46 27.49 27.21 27.4 18,752
02/13/2015 27.48 27.48 26.93 27.22 5,346
02/12/2015 27.17 27.45 26.97 27.3531 10,555
02/11/2015 27.16 27.17 27.1168 27.1637 5,200
02/10/2015 27.12 27.18 26.936 27.16 19,433
02/09/2015 27.14 27.14 26.894 27.07 9,792
02/06/2015 27.149 27.159 26.98 27.04 13,995
02/05/2015 27.01 27.0962 26.54 27 14,165
02/04/2015 26.92 26.9799 26.63 26.9075 4,479
02/03/2015 26.85 27.0399 26.84 26.968 1,442
02/02/2015 26.5596 27.083 26.5596 27.083 1,322
01/30/2015 26.739 26.74 26.66 26.67 3,726
01/29/2015 26.725 26.889 26.54 26.541 4,782
01/28/2015 26.53 26.91 26.53 26.91 2,524
01/27/2015 26.99 26.99 26.46 26.57 2,840
01/26/2015 26.7984 27.0399 26.634 27.0399 1,701
01/23/2015 26.55 26.65 26.49 26.65 1,016
01/22/2015 26.4175 26.6 26.4119 26.51 9,247
01/21/2015 26.39 26.42 26.35 26.35 1,802
01/20/2015 26.79 26.79 26.36 26.635 2,164
01/16/2015 26.38 26.99 25.84 26.99 19,886
01/15/2015 26.49 26.66 26.49 26.62 2,106
01/14/2015 26.5 26.5 26.45 26.45 733
01/13/2015 26.36 26.53 26.36 26.4852 1,885
01/12/2015 26.2 26.4631 26.2 26.4631 1,277
01/09/2015 26.471 26.49 26.2601 26.2601 6,161
01/08/2015 26.3 26.5 26.3 26.475 10,414
01/07/2015 26.08 26.4 26.05 26.4 2,446
01/06/2015 26.276 26.276 26.05 26.05 1,729
01/05/2015 26.28 26.3931 26.1601 26.2 5,975
01/02/2015 25.97 25.97 25.97 25.97 364
12/31/2014 26.266 26.266 25.9301 26.038 1,550
12/30/2014 26.18 26.66 26.17 26.188 1,961
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?