$27.86 -0.17 (%) Mkt Vector ETF Shs Market Vectors Fallen Angel High Yield Bond ETF - NYSEARCA

Sep. 22, 2014 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
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
9/5/201428.0828.1427.9528.125,817
9/4/201428.0828.2927.9528.2516,276
9/3/201428.1728.1828.1728.183,658
9/2/201428.0928.4228.0928.198,568
8/29/201428.4428.4428.3628.362,158
8/28/201428.3628.3828.2828.314,407
8/27/201428.3228.3528.1828.262,786
8/26/201428.2528.2628.0528.219,723
8/25/201428.0728.0728.0528.051,488
8/22/201428.0328.1828.0328.18710
8/21/201428.2028.2028.1028.164,282
8/20/201428.0028.2427.9728.209,375
8/19/201428.2228.2228.1228.121,149
8/18/201428.1528.1527.9628.121,940
8/15/201428.0628.0628.0628.06215
8/14/201427.8527.9027.8527.859,775
8/13/201427.9728.0327.9728.028,264
8/12/201427.8927.9627.8127.966,009
8/11/201427.7527.9627.6727.673,721
8/8/201427.5427.7527.5427.751,438
8/7/201427.5327.8527.5327.623,273
8/6/201427.8827.8827.8827.88444
8/5/201427.6027.8627.6027.614,915
8/4/201427.8027.8227.5827.632,958
8/1/201427.5628.1327.5627.854,986
7/31/201428.1028.1027.8427.931,933
7/30/201427.8627.9827.8627.981,254
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
  • Showing 1-100 of 613 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center