Market Vectors Fallen Angel High Yield Bond Historical Stock Prices

(ETF)
ANGL 
$28.061
*  
0.199
0.7%
Get ANGL Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ANGL now


Community Rating:
View:    ANGL After Hours
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  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
05/28/2014 28.01 28.064 27.96 28.064 6,627
05/27/2014 28.1199 28.1199 27.98 27.98 884
05/23/2014 27.98 28.11 27.98 28.09 1,791
05/22/2014 27.9801 28.12 27.9801 28.1 3,191
05/21/2014 28.11 28.11 28 28.05 10,614
05/20/2014 28 28.02 27.9801 28.02 12,131
05/19/2014 28 28.0588 28 28.03 5,439
05/16/2014 27.9601 28.0899 27.9601 28.0899 6,007
05/15/2014 28.03 28.03 27.96 27.98 22,108
05/14/2014 28 28 27.91 27.93 5,824
05/13/2014 27.88 27.9042 27.88 27.9 10,416
05/12/2014 27.99 27.99 27.838 27.88 15,017
05/09/2014 27.85 27.86 27.701 27.86 5,018
05/08/2014 27.81 27.87 27.651 27.6852 3,658
05/07/2014 27.72 27.79 27.657 27.79 2,591
05/06/2014 27.6262 27.6262 27.6262 27.6262 311
05/05/2014 27.63 27.75 27.6256 27.75 2,270
05/02/2014 27.78 27.7999 27.6755 27.799 2,297
05/01/2014 27.849 27.8499 27.849 27.8499 786
04/30/2014 27.69 27.819 27.6701 27.716 2,301
04/29/2014 27.8 27.81 27.768 27.81 1,199
04/28/2014 27.58 27.768 27.58 27.75 1,131
04/25/2014 27.8096 27.8096 27.56 27.56 39,215
04/24/2014 27.758 27.77 27.758 27.765 1,819
04/23/2014 27.75 27.75 27.75 27.75 221
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
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?