Market Vectors Fallen Angel High Yield Bond Historical Stock Prices

(ETF)
ANGL 
$27.71
*  
unch
 negative 
unch
Get ANGL Alerts
*Delayed - data as of Apr. 23, 2014 9:41 ET 


Community Rating:
View:    ANGL Real Time
 
 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
9:41 N/A N/A N/A  27.71 0
04/22/2014 27.7199 27.72 27.6499 27.71 5,133
04/21/2014 27.7 27.7 27.64 27.666 4,962
04/17/2014 27.69 27.7 27.65 27.7 4,424
04/16/2014 27.7 27.7 27.536 27.662 2,317
04/15/2014 27.4957 27.7 27.4852 27.65 4,654
04/14/2014 27.52 27.67 27.51 27.65 1,482
04/11/2014 27.6395 27.6395 27.57 27.59 1,039
04/10/2014 27.5295 27.5295 27.5288 27.5288 928
04/09/2014 27.63 27.65 27.62 27.62 2,461
04/08/2014 27.629 27.629 27.494 27.57 5,191
04/07/2014 27.61 27.61 27.562 27.57 2,917
04/04/2014 27.5387 27.619 27.5387 27.619 909
04/03/2014 27.55 27.6 27.548 27.56 1,894
04/02/2014 27.53 27.53 27.53 27.53 841
04/01/2014 27.52 27.52 27.47 27.47 1,093
03/31/2014 28.55 29.3 27.47 27.47 10,266
03/28/2014 27.4 27.65 27.4 27.65 2,034
03/27/2014 27.6 27.6 27.53 27.6 3,062
03/26/2014 27.6 27.6 27.5625 27.6 1,956
03/25/2014 27.59 27.596 27.59 27.596 664
03/24/2014 27.58 27.5899 27.4501 27.4724 4,622
03/21/2014 27.69 27.69 27.4901 27.514 18,518
03/20/2014 27.764 27.78 27.73 27.77 4,384
03/19/2014 27.79 27.79 27.658 27.658 2,310
03/18/2014 27.556 27.58 27.556 27.58 3,432
03/17/2014 27.498 27.5 27.476 27.5 1,655
03/14/2014 27.3171 27.55 27.3171 27.546 6,487
03/13/2014 27.527 27.554 27.43 27.554 3,683
03/12/2014 27.55 27.55 27.55 27.55 508
03/11/2014 27.6799 27.6799 27.57 27.57 637
03/10/2014 27.53 27.5399 27.5026 27.53 6,460
03/07/2014 27.55 27.55 27.41 27.41 1,067
03/06/2014 27.639 27.639 27.55 27.55 1,394
03/05/2014 27.64 27.64 27.6 27.6 1,427
03/04/2014 27.5399 27.5399 27.469 27.469 630
03/03/2014 27.7 27.7 27.4538 27.592 2,657
02/28/2014 27.6766 27.6766 27.6766 27.6766 494
02/27/2014 27.55 27.55 27.55 27.55 00
02/26/2014 27.45 27.56 27.45 27.55 8,571
02/25/2014 27.4899 27.49 27.3404 27.4499 3,576
02/24/2014 27.4 27.436 27.4 27.436 1,125
02/21/2014 27.416 27.416 27.416 27.416 454
02/20/2014 27.44 27.44 27.44 27.44 904
02/19/2014 27.42 27.46 27.39 27.46 2,921
02/18/2014 27.347 27.3504 27.3 27.3 1,470
02/14/2014 27.19 27.3099 27.19 27.2908 2,330
02/13/2014 27.19 27.19 27.19 27.19 00
02/12/2014 27 27.19 27 27.19 3,584
02/11/2014 27.15 27.15 26.982 26.982 1,627
02/10/2014 26.846 27.19 26.846 27.151 10,370
02/07/2014 26.98 27.07 26.978 27.07 5,406
02/06/2014 26.888 26.97 26.885 26.97 2,599
02/05/2014 26.9048 26.9048 26.9 26.9 935
02/04/2014 26.7 26.92 26.7 26.91 2,952
02/03/2014 26.9 26.91 26.79 26.8 34,990
01/31/2014 27 27 27 27 357
01/30/2014 27.24 27.24 27.1 27.1 3,354
01/29/2014 27.07 27.09 27.05 27.06 1,388
01/28/2014 27.1 27.1 27.1 27.1 977
01/27/2014 27.14 27.14 27.0899 27.09 751
01/24/2014 27.14 27.14 27.0001 27.11 1,972
01/23/2014 27.24 27.24 27.15 27.1501 1,548
01/22/2014 27.2956 27.2982 27.164 27.296 3,196
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 your brokers before you trade


Want to trade FX?