$26.67 +0.13 (%) Mkt Vector ETF Shs Market Vectors Fallen Angel High Yield Bond ETF - NYSEARCA

Jan. 30, 2015 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
1/30/201526.7426.7426.6626.673,726
1/29/201526.7326.8926.5426.544,782
1/28/201526.5326.9126.5326.912,524
1/27/201526.9926.9926.4626.572,840
1/26/201526.8027.0426.6327.041,701
1/23/201526.5526.6526.4926.651,016
1/22/201526.4226.6026.4126.519,247
1/21/201526.3926.4226.3526.351,802
1/20/201526.7926.7926.3626.642,164
1/16/201526.3826.9925.8426.9919,886
1/15/201526.4926.6626.4926.622,106
1/14/201526.5026.5026.4526.45733
1/13/201526.3626.5326.3626.491,885
1/12/201526.2026.4626.2026.461,277
1/9/201526.4726.4926.2626.266,161
1/8/201526.3026.5026.3026.4810,414
1/6/201526.2826.2826.0526.051,729
1/5/201526.2826.3926.1626.205,975
1/2/201525.9725.9725.9725.97364
12/31/201426.2726.2725.9326.041,550
12/30/201426.1826.6626.1726.191,961
12/29/201426.1926.3626.1926.231,956
12/26/201426.8026.8026.6026.601,956
12/24/201426.6026.8826.6026.881,651
12/23/201426.5226.7726.5226.773,843
12/22/201426.5226.8725.7626.544,748
12/19/201426.9926.9926.4726.7014,250
12/18/201426.6126.6126.4426.555,059
12/17/201426.4626.4626.3326.401,682
12/16/201426.3826.6026.2026.526,098
12/15/201426.6526.9426.4026.4511,237
12/12/201426.9326.9626.5126.562,673
12/11/201426.6926.8526.6026.8115,039
12/10/201427.2027.2026.7026.8930,179
12/9/201426.7926.9626.7826.96106,248
12/8/201427.0427.0526.8326.857,940
12/5/201427.1027.4827.0427.048,980
12/4/201427.3227.4227.0527.424,672
12/3/201427.1927.4127.1427.142,160
12/2/201427.4527.5427.4527.541,000
12/1/201427.3527.4927.2727.453,092
11/28/201427.4927.4927.4027.40924
11/26/201427.6827.6827.4327.632,441
11/25/201427.3727.5827.3627.411,502
11/24/201427.3827.4527.3727.371,035
11/21/201427.3927.6927.2527.697,448
11/20/201427.4427.4427.3327.351,710
11/19/201427.6227.6827.4027.472,633
11/18/201427.6027.8127.1927.5221,157
11/17/201427.6327.7927.6027.793,939
11/14/201427.7027.7027.6327.682,874
11/13/201427.7427.9127.6827.748,943
11/12/201427.8027.8027.6627.661,170
11/11/201427.6827.8027.6227.686,317
11/10/201427.8027.8427.7627.847,632
11/7/201427.7927.8027.7527.801,442
11/6/201427.8127.8227.7327.731,786
11/5/201427.4227.9427.4227.51125,776
11/4/201427.6227.8027.4827.7220,618
11/3/201427.4827.4827.4827.48631
10/31/201427.5327.7427.5327.61640
10/30/201427.8727.8927.5327.533,346
10/29/201427.8627.8627.6827.734,230
10/28/201427.8727.8727.5327.53518
10/27/201427.9828.8927.5527.552,785
10/24/201427.4627.8627.4627.822,320
10/23/201427.6827.6827.6827.68523
10/22/201427.7427.8427.7227.794,714
10/21/201427.3127.7327.3127.7319,061
10/20/201427.6027.6327.5727.632,281
10/17/201427.4027.6227.4027.571,034
10/16/201427.1627.4027.1627.233,184
10/15/201427.2927.4527.1127.1621,803
10/14/201427.6227.6227.4627.481,888
10/13/201427.4927.4927.4827.492,873
10/10/201427.5827.5827.5127.552,003
10/9/201427.7027.7027.5527.70800
10/8/201427.7727.7727.7527.751,771
10/7/201427.7027.7027.7027.700
10/6/201427.5527.7027.5527.70630
10/3/201427.7227.7227.6727.71950
10/2/201427.7827.8027.5027.751,662
10/1/201427.8527.8527.5327.53556
9/30/201427.5227.7527.5127.758,138
9/29/201427.4527.5727.4327.471,772
9/26/201427.7527.7727.6427.651,726
9/25/201427.8527.8527.4927.804,623
9/24/201427.8027.8027.8027.80418
9/23/201427.9927.9927.9927.99285
9/22/201428.0928.0927.8027.861,269
9/19/201427.8528.0927.8528.034,387
9/18/201427.8527.9427.8027.863,635
9/17/201427.8628.0627.8127.912,239
9/16/201427.8928.0627.8127.831,328
9/15/201428.0128.0127.8527.851,154
9/12/201427.9227.9327.8127.933,268
9/11/201427.9327.9627.9027.901,795
9/10/201428.0428.0427.8627.974,593
9/9/201428.0328.0328.0328.030
9/8/201428.0028.2128.0028.031,579
  • Showing 1-100 of 702 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center