Mkt Vector ETF Shs Market Vectors Fallen Angel High Yield Bond ETF $28.19

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : ANGL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
7/29/201428.2028.2028.0028.1921,184
7/28/201428.2428.2428.0828.104,732
7/25/201428.1828.2228.1128.172,597
7/24/201428.3728.3727.9528.165,224
7/23/201428.4328.4328.2028.252,063
7/22/201428.2328.2328.0028.085,437
7/21/201428.0528.1428.0528.131,400
7/18/201428.1528.1728.0428.173,180
7/17/201428.0028.2528.0028.043,748
7/16/201428.0528.1128.0528.051,016
7/15/201428.1228.1228.0828.12836
7/14/201428.0328.2028.0228.205,200
7/11/201428.1328.1328.1328.13223
7/10/201428.0828.0828.0628.06806
7/9/201428.3228.3228.0428.262,144
7/8/201428.3228.3228.0728.073,767
7/7/201428.0028.3128.0028.314,887
7/3/201428.3928.3928.3928.39263
7/2/201428.4428.4428.1528.3010,588
7/1/201428.3028.3028.2928.291,976
6/30/201428.3028.4128.2028.222,834
6/27/201428.4828.4928.1928.3511,753
6/26/201428.4328.4628.4328.461,048
6/25/201428.4228.4528.4228.441,390
6/24/201428.4928.4928.3528.351,301
6/20/201428.6128.6128.2028.205,923
6/19/201428.4028.4028.3428.353,023
6/18/201428.4628.4628.2828.374,074
6/17/201428.2928.3928.2328.282,493
6/16/201428.3428.3428.3228.344,080
6/13/201428.3528.3528.3028.30382
6/12/201428.3028.3028.2128.282,006
6/11/201428.5028.5028.2628.278,970
6/10/201428.2328.5028.2328.492,281
6/9/201428.3328.3328.2528.262,308
6/6/201428.2428.2528.2028.251,416
6/5/201428.2028.2128.2028.214,278
6/4/201428.1228.2328.0828.204,642
6/3/201428.1128.1128.1128.11428
6/2/201428.1228.2528.0428.042,075
5/30/201428.2328.2328.2328.231,441
5/29/201428.1528.2128.1528.214,587
5/28/201428.0128.0627.9628.066,627
5/27/201428.1228.1227.9827.98884
5/23/201427.9828.1127.9828.091,791
5/22/201427.9828.1227.9828.103,191
5/21/201428.1128.1128.0028.0510,614
5/20/201428.0028.0227.9828.0212,131
5/19/201428.0028.0628.0028.035,439
5/16/201427.9628.0927.9628.096,007
5/15/201428.0328.0327.9627.9822,108
5/13/201427.8827.9027.8827.9010,416
5/12/201427.9927.9927.8427.8815,017
5/8/201427.8127.8727.6527.693,658
5/7/201427.7227.7927.6627.792,591
5/6/201427.6327.6327.6327.63311
5/5/201427.6327.7527.6327.752,270
5/2/201427.7827.8027.6827.802,297
5/1/201427.8527.8527.8527.85786
4/30/201427.6927.8227.6727.722,301
4/29/201427.8027.8127.7727.811,199
4/28/201427.5827.7727.5827.751,131
4/25/201427.8127.8127.5627.5639,215
4/24/201427.7627.7727.7627.771,819
4/23/201427.7527.7527.7527.75221
4/22/201427.7227.7227.6527.715,133
4/21/201427.7027.7027.6427.674,962
4/17/201427.6927.7027.6527.704,424
4/16/201427.7027.7027.5427.662,317
4/15/201427.5027.7027.4927.654,654
4/14/201427.5227.6727.5127.651,482
4/11/201427.6427.6427.5727.591,039
4/10/201427.5327.5327.5327.53928
4/9/201427.6327.6527.6227.622,461
4/8/201427.6327.6327.4927.575,191
4/7/201427.6127.6127.5627.572,917
4/4/201427.5427.6227.5427.62909
4/3/201427.5527.6027.5527.561,894
4/2/201427.5327.5327.5327.53841
4/1/201427.5227.5227.4727.471,093
3/31/201428.5529.3027.4727.4710,266
3/28/201427.4027.6527.4027.652,034
3/27/201427.6027.6027.5327.603,062
3/26/201427.6027.6027.5627.601,956
3/25/201427.5927.6027.5927.60664
3/24/201427.5827.5927.4527.474,622
3/21/201427.6927.6927.4927.5118,518
3/20/201427.7627.7827.7327.774,384
3/19/201427.7927.7927.6627.662,310
3/18/201427.5627.5827.5627.583,432
3/17/201427.5027.5027.4827.501,655
3/14/201427.3227.5527.3227.556,487
3/13/201427.5327.5527.4327.553,683
3/12/201427.5527.5527.5527.55508
3/11/201427.6827.6827.5727.57637
3/10/201427.5327.5427.5027.536,460
3/7/201427.5527.5527.4127.411,067
3/6/201427.6427.6427.5527.551,394
3/5/201427.6427.6427.6027.601,427
3/4/201427.5427.5427.4727.47630
Trading Center