$28.92 +0.09 (%) VanEck Vect Fal Shs -

Dec. 7, 2016 | 01:13 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
12/6/201628.7728.8328.7428.83246,341
12/5/201628.7128.7528.6328.74302,175
12/2/201628.6028.6928.5328.661,836,700
12/1/201628.5828.5828.4528.491,380,430
11/30/201628.6328.6828.5628.66229,786
11/29/201628.5728.6528.5728.59107,674
11/28/201628.6328.6928.4628.62681,547
11/25/201628.6228.6628.5528.5539,855
11/23/201628.3628.6028.3228.56107,033
11/21/201628.2728.4928.2728.49149,631
11/18/201628.5028.5028.3228.3463,498
11/17/201628.4828.4828.3628.37106,453
11/16/201628.3128.4428.2928.42240,087
11/15/201628.1228.4728.1228.4281,389
11/14/201627.7528.2827.3928.11817,877
11/11/201628.3728.3727.6927.76201,408
11/10/201628.6028.6628.2828.28458,964
11/9/201628.4528.7228.4528.66117,739
11/8/201628.6228.7328.6228.70115,048
11/7/201628.6028.7228.5728.72156,008
11/4/201628.4128.4728.3628.4165,938
11/3/201628.4028.5028.3328.36183,701
11/2/201628.4928.6128.3928.40178,063
11/1/201628.6328.7428.4828.52205,631
10/31/201629.1329.1328.7028.74978,945
10/28/201629.0829.1428.9529.00114,463
10/27/201629.2529.2529.0029.00115,209
10/26/201629.2429.2729.1629.18127,207
10/25/201629.2629.3029.2229.27182,669
10/24/201629.2529.3029.2329.29151,609
10/21/201629.1929.2429.1529.2449,041
10/20/201629.1729.2229.0929.20127,257
10/19/201629.2029.2029.1129.17183,786
10/18/201629.1529.1629.0929.16146,237
10/17/201629.0829.0829.0129.05175,698
10/14/201629.0829.0929.0129.02171,432
10/13/201628.9629.0628.9029.0376,830
10/12/201629.0429.0728.8929.00131,673
10/11/201628.9229.0128.8928.92216,225
10/10/201629.0329.0828.9729.05239,586
10/7/201628.9328.9728.8628.95139,890
10/6/201628.9228.9528.8528.8881,900
10/5/201628.8628.8928.8328.88182,228
10/4/201628.7928.8628.7228.7277,963
10/3/201628.7828.8328.7128.81201,111
9/30/201628.8728.9528.8128.93280,605
9/29/201628.8528.9128.6628.77289,045
9/28/201628.6828.8428.6228.82131,222
9/27/201628.6328.7628.6028.6858,271
9/26/201628.7428.7428.5528.60252,816
9/23/201628.6728.7428.6528.72689,789
9/22/201628.6128.6828.6128.6494,555
9/21/201628.4428.5228.4028.51114,654
9/20/201628.4728.4728.3528.36415,324
9/19/201628.3528.4628.3328.40228,451
9/16/201628.2628.3828.2628.3489,314
9/15/201628.2928.3928.2428.32212,490
9/14/201628.3228.3428.1828.241,269,320
9/13/201628.4428.4428.2228.24240,871
9/12/201628.3628.4528.3028.44207,041
9/9/201628.6828.6828.4128.43190,502
9/8/201628.6928.7228.6528.6759,552
9/7/201628.6528.7528.6428.66118,037
9/6/201628.7228.7228.6428.69260,411
9/2/201628.7228.7628.6428.66125,342
9/1/201628.5528.6228.5328.60339,883
8/31/201628.8328.8328.7128.73104,775
8/30/201628.7928.8428.7728.8373,051
8/29/201628.7928.8528.7428.83123,142
8/26/201628.7528.8728.7228.7470,587
8/25/201628.8028.8228.7328.80132,393
8/24/201628.7928.7928.7228.7483,001
8/23/201628.7428.7828.7228.7698,876
8/22/201628.6728.6928.6028.68161,273
8/19/201628.6828.7228.6528.70159,402
8/18/201628.6728.7228.6228.72139,707
8/17/201628.6128.6128.5328.60151,001
8/16/201628.5628.5728.5028.5594,032
8/15/201628.5328.5728.4928.5578,511
8/12/201628.5328.5328.4528.50165,314
8/11/201628.4928.4928.4128.46270,099
8/10/201628.4428.4628.3628.4081,842
8/9/201628.3828.4228.3328.39661,657
8/8/201628.2628.3028.1828.30163,159
8/5/201628.1728.2128.1028.1884,548
8/4/201628.0828.2128.0428.11119,216
8/3/201627.8527.9727.8527.9584,200
8/2/201627.9427.9427.8127.9191,753
8/1/201628.0528.0627.8927.92212,178
7/29/201628.2128.2228.0928.16134,936
7/28/201628.2028.2128.1528.1884,788
7/27/201628.2528.2728.1828.2394,441
7/26/201628.2928.2928.1728.17208,574
7/25/201628.3528.3528.2528.25178,354
7/22/201628.3628.3628.3028.36161,892
7/21/201628.3628.3628.2728.30105,669
7/20/201628.2728.3028.2228.28143,804
7/19/201628.2228.2728.1328.21648,085
7/18/201628.2628.3228.1128.24432,057
7/15/201628.1728.3628.1428.16200,938
  • Showing 1-100 of 1,165 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center