VanEck Global Fallen Angel Hig
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Jan 2024 |
USD |
62.49 |
62.72 |
62.215 |
62.215 |
62.215 |
-0.575 (-0.92%)
|
937 |
| 29 Dec 2023 |
USD |
62.79 |
62.79 |
62.79 |
62.79 |
62.79 |
+0.055 (+0.09%)
|
0 |
| 28 Dec 2023 |
USD |
63.07 |
63.07 |
62.735 |
62.735 |
62.735 |
-0.165 (-0.26%)
|
679 |
| 27 Dec 2023 |
USD |
63.18 |
63.21 |
62.34 |
62.9 |
62.9 |
-0.15 (-0.24%)
|
100 |
| 22 Dec 2023 |
USD |
63 |
63.05 |
63 |
63.05 |
63.05 |
+0.55 (+0.88%)
|
12 |
| 21 Dec 2023 |
USD |
62.04 |
62.78 |
62.04 |
62.5 |
62.5 |
-0.045 (-0.07%)
|
2,886 |
| 20 Dec 2023 |
USD |
62.53 |
62.64 |
62.53 |
62.545 |
62.545 |
+0.145 (+0.23%)
|
250 |
| 19 Dec 2023 |
USD |
62.73 |
62.75 |
62.05 |
62.4 |
62.4 |
+0.255 (+0.41%)
|
3,160 |
| 18 Dec 2023 |
USD |
61.19 |
62.64 |
61.19 |
62.145 |
62.145 |
+0.02 (+0.03%)
|
16 |
| 15 Dec 2023 |
USD |
62.125 |
62.125 |
62.125 |
62.125 |
62.125 |
+0.005 (+0.01%)
|
0 |
| 14 Dec 2023 |
USD |
62.9 |
63.06 |
61.52 |
62.12 |
62.12 |
+1.13 (+1.85%)
|
1,565 |
| 13 Dec 2023 |
USD |
61.07 |
61.18 |
60.99 |
60.99 |
60.99 |
+0.12 (+0.20%)
|
504 |
| 12 Dec 2023 |
USD |
60.94 |
61 |
60.79 |
60.87 |
60.87 |
+0.42 (+0.69%)
|
3,275 |
| 11 Dec 2023 |
USD |
60.75 |
60.76 |
60.45 |
60.45 |
60.45 |
-0.035 (-0.06%)
|
1,535 |
| 8 Dec 2023 |
USD |
60.485 |
60.485 |
60.485 |
60.485 |
60.485 |
-0.23 (-0.38%)
|
0 |
| 7 Dec 2023 |
USD |
60.715 |
60.715 |
60.715 |
60.715 |
60.715 |
-0.315 (-0.52%)
|
0 |
| 6 Dec 2023 |
USD |
60.35 |
61.13 |
60.32 |
61.03 |
61.03 |
+0.365 (+0.60%)
|
1,231 |
| 5 Dec 2023 |
USD |
61.03 |
61.03 |
60.665 |
60.665 |
60.665 |
+0.075 (+0.12%)
|
369 |
| 4 Dec 2023 |
USD |
60.88 |
60.88 |
60.39 |
60.59 |
60.59 |
-0.18 (-0.30%)
|
18 |
| 1 Dec 2023 |
USD |
60.5 |
60.77 |
60.42 |
60.77 |
60.77 |
+0.565 (+0.94%)
|
25 |
| 30 Nov 2023 |
USD |
60.205 |
60.205 |
60.205 |
60.205 |
60.205 |
-0.295 (-0.49%)
|
0 |
| 29 Nov 2023 |
USD |
60.5 |
60.5 |
60.5 |
60.5 |
60.5 |
+0.15 (+0.25%)
|
0 |
| 28 Nov 2023 |
USD |
60.25 |
60.35 |
60.22 |
60.35 |
60.35 |
+0.57 (+0.95%)
|
103 |
| 27 Nov 2023 |
USD |
59.982 |
59.982 |
59.78 |
59.78 |
59.78 |
+0.025 (+0.04%)
|
200 |
| 24 Nov 2023 |
USD |
60.03 |
60.07 |
59.755 |
59.755 |
59.755 |
-0.03 (-0.05%)
|
1,697 |
| 23 Nov 2023 |
USD |
60.26 |
60.26 |
59.785 |
59.785 |
59.785 |
-0.03 (-0.05%)
|
5 |
| 22 Nov 2023 |
USD |
60.16 |
60.27 |
59.815 |
59.815 |
59.815 |
+0.12 (+0.20%)
|
1,463 |
| 21 Nov 2023 |
USD |
59.695 |
59.695 |
59.695 |
59.695 |
59.695 |
+0.01 (+0.02%)
|
0 |
| 20 Nov 2023 |
USD |
59.94 |
60.53 |
59.685 |
59.685 |
59.685 |
+0.14 (+0.24%)
|
228 |
| 17 Nov 2023 |
USD |
59.88 |
59.94 |
59.545 |
59.545 |
59.545 |
+0.255 (+0.43%)
|
1,550 |
