$26.77 -0.02 (%) VanEck Vect Fal Shs -

May. 5, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
5/4/201627.1027.1026.7826.7925,324
5/3/201627.1427.1426.9026.9445,853
4/29/201627.1727.2927.0227.22201,614
4/28/201627.1527.1927.0927.1589,721
4/27/201627.0927.1727.0227.1482,022
4/26/201626.9827.1026.9727.0336,385
4/25/201627.0527.0526.9626.9948,291
4/22/201627.0327.0926.9127.0750,452
4/21/201626.9927.0026.9026.94224,126
4/20/201626.8026.9126.6826.88188,067
4/19/201626.5426.6826.4626.67135,190
4/18/201626.3726.4826.3026.4664,455
4/15/201626.2226.3726.2026.28146,331
4/14/201626.1526.3026.1426.2650,073
4/13/201626.0826.2326.0126.1645,631
4/12/201625.8625.9925.8025.9787,495
4/11/201625.8325.8325.7525.8362,339
4/8/201625.7925.9825.7125.7767,807
4/7/201625.7025.7125.5725.6390,250
4/6/201625.6625.7125.5625.6925,938
4/5/201625.6125.6125.5025.5263,485
4/4/201625.7125.7225.5625.6766,809
4/1/201625.6425.7325.5225.6134,107
3/31/201625.7725.8225.7025.7343,723
3/30/201625.6825.7325.5825.7332,523
3/29/201625.6825.7525.5125.6665,754
3/28/201625.8725.8725.5725.6557,715
3/24/201626.1326.1325.5625.6648,221
3/23/201626.2126.2125.7525.7878,778
3/22/201625.8226.0525.8225.93104,976
3/21/201626.0326.0925.9726.0384,483
3/18/201625.9626.0325.8725.9822,160
3/17/201625.7625.8925.6125.83478,657
3/16/201625.4325.7125.3825.6760,501
3/15/201625.4925.5625.4325.4554,908
3/14/201625.3825.5425.3725.5023,338
3/11/201625.3625.5625.3625.4727,679
3/10/201625.3225.3225.1125.1923,089
3/9/201625.1425.2525.0825.16127,043
3/8/201625.1925.1925.0725.0834,766
3/7/201624.9925.1324.9525.0939,517
3/4/201624.9325.0524.8225.04891,276
3/3/201624.7524.9224.5224.8435,254
3/2/201624.5824.7024.3624.7050,513
3/1/201624.3124.5724.2924.5574,126
2/29/201624.2324.4024.1324.3864,090
2/26/201626.1326.1324.0824.2451,557
2/25/201623.9124.1323.9123.9845,441
2/24/201623.8024.0023.7423.9533,455
2/23/201623.7123.9323.7123.8674,773
2/22/201623.9423.9423.7223.8953,027
2/19/201623.4623.7923.4623.7632,304
2/18/201623.7023.7023.4423.6632,563
2/17/201623.4923.7223.4923.7067,876
2/16/201623.7223.7223.3723.5052,273
2/12/201623.3523.6623.3523.59103,299
2/11/201623.3623.5023.3523.4554,538
2/10/201623.6123.6123.4023.4638,728
2/9/201623.5023.5723.4223.5642,230
2/8/201623.6423.6723.5423.6345,277
2/5/201623.7923.7923.6023.6238,600
2/4/201623.8023.8023.6523.6654,009
2/3/201623.8823.9323.6823.7889,480
2/2/201623.8623.8623.6923.7845,982
2/1/201623.7723.9023.7423.8748,749
1/29/201623.9723.9723.8823.9119,372
1/28/201623.9523.9523.7523.8624,468
1/27/201623.9723.9723.7123.7735,900
1/26/201623.5824.0023.5823.91597,027
1/25/201623.7423.7423.5223.7230,650
1/22/201623.2823.9923.2823.6835,774
1/21/201623.3523.6523.2723.3966,553
1/20/201623.5623.6223.2423.35201,496
1/19/201623.8423.8423.6523.74720,939
1/15/201623.7523.9323.5423.79134,388
1/14/201624.0524.2324.0324.16216,582
1/13/201624.0524.1423.8924.13157,101
1/12/201624.2024.2524.1024.1739,371
1/11/201624.3824.3824.1524.25100,428
1/8/201624.2924.3024.2224.2420,870
1/7/201624.0624.3424.0624.2834,743
1/6/201624.3624.3924.2624.3823,246
1/5/201624.3924.4324.1824.3940,861
1/4/201624.3024.4124.1124.3235,252
12/31/201524.3724.5624.2824.33151,560
12/30/201524.4224.4224.3024.3322,319
12/29/201524.2424.5224.2424.4079,877
12/28/201524.6224.6224.2824.4059,162
12/24/201524.5524.6024.4424.5722,322
12/23/201524.3724.4724.2924.4711,883
12/22/201524.2524.3924.1524.3987,462
12/21/201524.3524.3724.1824.3282,593
12/18/201524.4224.4424.2124.2332,245
12/17/201524.6724.6724.1324.3115,352
12/16/201524.7124.7124.2324.527,311
12/15/201524.3024.6124.2924.5829,056
12/14/201524.2224.5524.0724.1741,114
12/11/201524.6624.7924.0324.1673,832
12/10/201524.9924.9924.8324.8518,539
12/9/201524.9724.9724.8924.9514,651
  • Showing 1-100 of 1,016 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center