VanEck Vaneck US Fallen Angel High Yield Bond UCITS ETF (LON:ANGB)
London · Delayed Price · Currency is GBP · Price in GBX 1,872.10
+3.20 (0.17%)
At close: Sep 22, 2026
LON:ANGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,872.10 | 1,872.10 | 1,872.10 | 1,872.10 | 1,872.10 | 0.17% | - |
| Sep 21, 2026 | 1,868.90 | 1,868.90 | 1,868.90 | 1,868.90 | 1,868.90 | 0.36% | - |
| Sep 18, 2026 | 1,862.20 | 1,862.20 | 1,862.20 | 1,862.20 | 1,862.20 | -0.67% | - |
| Sep 17, 2026 | 1,874.70 | 1,874.70 | 1,874.70 | 1,874.70 | 1,874.70 | 0.98% | - |
| Sep 16, 2026 | 1,856.50 | 1,856.50 | 1,856.50 | 1,856.50 | 1,856.50 | 0.81% | - |
| Sep 15, 2026 | 1,841.50 | 1,841.50 | 1,841.50 | 1,841.50 | 1,841.50 | -0.02% | - |
| Sep 14, 2026 | 1,847.78 | 1,847.78 | 1,847.78 | 1,841.80 | 1,841.80 | -0.17% | 1,082 |
| Sep 11, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.13% | - |
| Sep 10, 2026 | 1,842.60 | 1,842.60 | 1,842.60 | 1,842.60 | 1,842.60 | -0.31% | - |
| Sep 9, 2026 | 1,848.40 | 1,848.40 | 1,848.40 | 1,848.40 | 1,848.40 | -0.32% | - |
| Sep 8, 2026 | 1,854.40 | 1,854.40 | 1,854.40 | 1,854.40 | 1,854.40 | 0.07% | - |
| Sep 7, 2026 | 1,853.10 | 1,853.10 | 1,853.10 | 1,853.10 | 1,853.10 | -0.17% | - |
| Sep 4, 2026 | 1,856.30 | 1,856.30 | 1,856.30 | 1,856.30 | 1,856.30 | -0.11% | - |
| Sep 3, 2026 | 1,858.30 | 1,858.30 | 1,858.30 | 1,858.30 | 1,858.30 | -0.14% | - |
| Sep 2, 2026 | 1,860.90 | 1,860.90 | 1,860.90 | 1,860.90 | 1,860.90 | 0.25% | - |
| Sep 1, 2026 | 1,856.30 | 1,856.30 | 1,856.30 | 1,856.30 | 1,856.30 | -0.30% | - |
| Aug 28, 2026 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | 0.04% | - |
| Aug 27, 2026 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.10% | - |
| Aug 26, 2026 | 1,859.10 | 1,859.10 | 1,859.10 | 1,859.10 | 1,859.10 | 0.31% | - |
| Aug 25, 2026 | 1,853.40 | 1,853.40 | 1,853.40 | 1,853.40 | 1,853.40 | 0.46% | - |
| Aug 24, 2026 | 1,844.90 | 1,844.90 | 1,844.90 | 1,844.90 | 1,844.90 | -0.04% | - |
| Aug 21, 2026 | 1,833.60 | 1,833.60 | 1,833.60 | 1,845.70 | 1,845.70 | 0.12% | 1 |
| Aug 20, 2026 | 1,843.50 | 1,843.50 | 1,843.50 | 1,843.50 | 1,843.50 | -0.61% | - |
| Aug 19, 2026 | 1,866.00 | 1,866.00 | 1,866.00 | 1,854.80 | 1,854.80 | 0.03% | 154 |
| Aug 18, 2026 | 1,858.40 | 1,859.40 | 1,858.40 | 1,854.30 | 1,854.30 | -0.17% | 8,898 |
| Aug 17, 2026 | 1,857.40 | 1,857.40 | 1,857.40 | 1,857.40 | 1,857.40 | -0.26% | - |
| Aug 14, 2026 | 1,862.20 | 1,862.20 | 1,862.20 | 1,862.20 | 1,862.20 | -0.56% | - |
| Aug 13, 2026 | 1,872.60 | 1,872.60 | 1,872.60 | 1,872.60 | 1,872.60 | 0.39% | - |
| Aug 12, 2026 | 1,865.30 | 1,865.30 | 1,865.30 | 1,865.30 | 1,865.30 | 0.30% | - |
| Aug 11, 2026 | 1,859.70 | 1,859.70 | 1,859.70 | 1,859.70 | 1,859.70 | 0.18% | - |
| Aug 10, 2026 | 1,856.40 | 1,856.40 | 1,856.40 | 1,856.40 | 1,856.40 | -0.62% | - |
| Aug 7, 2026 | 1,876.00 | 1,876.00 | 1,876.00 | 1,867.90 | 1,867.90 | -0.04% | 8 |
| Aug 6, 2026 | 1,868.60 | 1,868.60 | 1,868.60 | 1,868.60 | 1,868.60 | 0.11% | - |
| Aug 5, 2026 | 1,866.60 | 1,866.60 | 1,866.60 | 1,866.60 | 1,866.60 | -0.52% | - |
| Aug 4, 2026 | 1,876.40 | 1,876.40 | 1,876.40 | 1,876.40 | 1,876.40 | 0.20% | - |
| Aug 3, 2026 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | 1.14% | - |
| Jul 31, 2026 | 1,851.60 | 1,851.60 | 1,851.60 | 1,851.60 | 1,851.60 | -0.55% | - |
| Jul 30, 2026 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | -0.81% | - |
| Jul 29, 2026 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | -0.32% | - |
| Jul 28, 2026 | 1,883.10 | 1,883.10 | 1,883.10 | 1,883.10 | 1,883.10 | 0.29% | - |
| Jul 27, 2026 | 1,877.60 | 1,877.60 | 1,877.60 | 1,877.60 | 1,877.60 | 0.37% | - |
| Jul 24, 2026 | 1,870.60 | 1,870.60 | 1,870.60 | 1,870.60 | 1,870.60 | 0.10% | - |
| Jul 23, 2026 | 1,868.80 | 1,868.80 | 1,868.80 | 1,868.80 | 1,868.80 | -0.08% | - |
| Jul 22, 2026 | 1,870.30 | 1,870.30 | 1,870.30 | 1,870.30 | 1,870.30 | -0.17% | - |
| Jul 21, 2026 | 1,873.50 | 1,873.50 | 1,873.50 | 1,873.50 | 1,873.50 | 0.29% | - |
| Jul 20, 2026 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 0.14% | - |
| Jul 17, 2026 | 1,865.40 | 1,865.40 | 1,865.40 | 1,865.40 | 1,865.40 | 0.13% | - |
| Jul 16, 2026 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.05% | - |
| Jul 15, 2026 | 1,863.90 | 1,863.90 | 1,863.90 | 1,863.90 | 1,863.90 | -0.53% | - |
| Jul 14, 2026 | 1,873.90 | 1,873.90 | 1,873.90 | 1,873.90 | 1,873.90 | 0.07% | - |