Historical Stock Prices

(ETF)
ANGL 
$27.34
*  
0.0095
0.03%
Get ANGL Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ANGL now


Community Rating:
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
12/29/2014 26.19 26.36 26.19 26.2301 1,956
12/26/2014 26.8 26.8 26.6 26.6 1,956
12/24/2014 26.601 26.8759 26.601 26.8759 1,651
12/23/2014 26.52 26.765 26.52 26.765 3,843
12/22/2014 26.52 26.8691 25.76 26.541 4,748
12/19/2014 26.987 26.987 26.47 26.6999 14,250
12/18/2014 26.61 26.61 26.44 26.545 5,059
12/17/2014 26.4599 26.4599 26.3325 26.3952 1,682
12/16/2014 26.38 26.6 26.199 26.5167 6,098
12/15/2014 26.65 26.94 26.4001 26.45 11,237
12/12/2014 26.93 26.9638 26.5101 26.56 2,673
12/11/2014 26.69 26.85 26.6 26.8101 15,039
12/10/2014 27.2 27.2 26.695 26.89 30,179
12/09/2014 26.79 26.9636 26.78 26.9636 106,248
12/08/2014 27.04 27.0514 26.83 26.846 7,940
12/05/2014 27.1 27.4799 27.04 27.044 8,980
12/04/2014 27.32 27.418 27.05 27.418 4,672
12/03/2014 27.19 27.41 27.14 27.14 2,160
12/02/2014 27.45 27.5413 27.45 27.5413 1,000
12/01/2014 27.345 27.49 27.2701 27.45 3,092
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?