Historical Stock Prices

(ETF)
ANGL 
$28.358
*  
0.052
0.18%
Get ANGL Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 28.436 28.44 28.358 28.358 2,158
08/28/2014 28.36 28.38 28.284 28.306 4,407
08/27/2014 28.32 28.35 28.18 28.26 2,786
08/26/2014 28.25 28.26 28.05 28.208 9,723
08/25/2014 28.07 28.07 28.05 28.05 1,488
08/22/2014 28.03 28.181 28.03 28.18 710
08/21/2014 28.2 28.2 28.1029 28.1592 4,282
08/20/2014 28 28.24 27.97 28.2 9,375
08/19/2014 28.22 28.22 28.1242 28.1242 1,149
08/18/2014 28.15 28.15 27.956 28.1224 1,940
08/15/2014 28.057 28.057 28.057 28.057 215
08/14/2014 27.846 27.9 27.846 27.85 9,775
08/13/2014 27.9712 28.03 27.9712 28.02 8,264
08/12/2014 27.89 27.96 27.8099 27.96 6,009
08/11/2014 27.75 27.96 27.67 27.67 3,721
08/08/2014 27.54 27.75 27.54 27.75 1,438
08/07/2014 27.53 27.8499 27.53 27.6187 3,273
08/06/2014 27.88 27.88 27.88 27.88 444
08/05/2014 27.6 27.86 27.6 27.614 4,915
08/04/2014 27.8 27.82 27.58 27.625 2,958
08/01/2014 27.562 28.13 27.562 27.85 4,986
07/31/2014 28.1 28.1 27.8395 27.93 1,933
07/30/2014 27.8601 27.979 27.8601 27.979 1,254
07/29/2014 28.202 28.202 28.002 28.185 21,184
07/28/2014 28.24 28.24 28.08 28.1001 4,732
07/25/2014 28.18 28.2156 28.1084 28.17 2,597
07/24/2014 28.37 28.37 27.9501 28.1599 5,224
07/23/2014 28.43 28.43 28.2 28.2478 2,063
07/22/2014 28.23 28.23 28 28.0798 5,437
07/21/2014 28.05 28.1368 28.05 28.13 1,400
07/18/2014 28.1539 28.17 28.0425 28.17 3,180
07/17/2014 28 28.25 28 28.043 3,748
07/16/2014 28.0501 28.106 28.0501 28.0501 1,016
07/15/2014 28.12 28.12 28.08 28.12 836
07/14/2014 28.027 28.2 28.021 28.2 5,200
07/11/2014 28.132 28.132 28.132 28.132 223
07/10/2014 28.08 28.08 28.061 28.061 806
07/09/2014 28.32 28.32 28.04 28.26 2,144
07/08/2014 28.32 28.32 28.07 28.07 3,767
07/07/2014 28 28.31 28 28.31 4,887
07/03/2014 28.39 28.39 28.39 28.39 263
07/02/2014 28.44 28.44 28.15 28.3 10,588
07/01/2014 28.3 28.3 28.29 28.29 1,976
06/30/2014 28.3 28.41 28.2 28.22 2,834
06/27/2014 28.48 28.4899 28.19 28.354 11,753
06/26/2014 28.4264 28.46 28.4264 28.4599 1,048
06/25/2014 28.42 28.45 28.42 28.4428 1,390
06/24/2014 28.4899 28.4899 28.3494 28.3494 1,301
06/23/2014 28.2024 28.2024 28.2001 28.2001 453
06/20/2014 28.61 28.61 28.2 28.2001 5,923
06/19/2014 28.4 28.4 28.34 28.35 3,023
06/18/2014 28.458 28.46 28.28 28.37 4,074
06/17/2014 28.29 28.39 28.2256 28.28 2,493
06/16/2014 28.34 28.34 28.32 28.34 4,080
06/13/2014 28.35 28.35 28.3 28.3 382
06/12/2014 28.299 28.299 28.21 28.2811 2,006
06/11/2014 28.5 28.5 28.26 28.272 8,970
06/10/2014 28.23 28.5 28.23 28.49 2,281
06/09/2014 28.33 28.33 28.248 28.26 2,308
06/06/2014 28.24 28.25 28.2 28.25 1,416
06/05/2014 28.2045 28.21 28.201 28.21 4,278
06/04/2014 28.12 28.23 28.08 28.1997 4,642
06/03/2014 28.11 28.11 28.11 28.11 428
06/02/2014 28.12 28.25 28.035 28.035 2,075
05/30/2014 28.2299 28.2299 28.2299 28.2299 1,441
05/29/2014 28.1499 28.21 28.1499 28.21 4,587
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?