Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Fallen A (ANGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.425 29.49 29.42 29.50 10,295
5th Feb 2026 (Thu) 29.44 29.44 29.39 29.41 21,523
4th Feb 2026 (Wed) 29.465 29.47 29.415 29.44 21,146
3rd Feb 2026 (Tue) 29.44 29.46 29.38 29.45 68,211
2nd Feb 2026 (Mon) 29.405 29.46 29.405 29.46 26,162
30th Jan 2026 (Fri) 29.555 29.60 29.535 29.59 12,639
29th Jan 2026 (Thu) 29.59 29.59 29.535 29.58 766
28th Jan 2026 (Wed) 29.62 29.62 29.585 29.61 25,728
27th Jan 2026 (Tue) 29.585 29.62 29.585 29.61 21,172
26th Jan 2026 (Mon) 29.60 29.61 29.585 29.60 13,252
23rd Jan 2026 (Fri) 29.595 29.61 29.555 29.59 32,373
22nd Jan 2026 (Thu) 29.61 29.64 29.585 29.62 28,232
21st Jan 2026 (Wed) 29.53 29.605 29.53 29.61 24,899
20th Jan 2026 (Tue) 29.435 29.515 29.435 29.49 21,244
19th Jan 2026 (Mon) 29.59 29.595 29.565 29.58 73,797
16th Jan 2026 (Fri) 29.59 29.595 29.565 29.58 73,797
15th Jan 2026 (Thu) 29.60 29.61 29.555 29.57 42,461
14th Jan 2026 (Wed) 29.53 29.58 29.52 29.58 45,965
13th Jan 2026 (Tue) 29.575 29.575 29.52 29.55 35,710
12th Jan 2026 (Mon) 29.52 29.565 29.52 29.55 56,244
9th Jan 2026 (Fri) 29.56 29.58 29.555 29.57 32,450
8th Jan 2026 (Thu) 29.495 29.545 29.495 29.55 36,669
7th Jan 2026 (Wed) 29.545 29.55 29.515 29.52 23,986
6th Jan 2026 (Tue) 29.50 29.53 29.475 29.525 22,171
5th Jan 2026 (Mon) 29.41 29.505 29.41 29.48 40,062
2nd Jan 2026 (Fri) 29.365 29.41 29.34 29.40 116,980
1st Jan 2026 (Thu) 29.385 29.405 29.365 29.365 113,856
31st Dec 2025 (Wed) 29.385 29.405 29.365 29.365 113,856
30th Dec 2025 (Tue) 29.34 29.39 29.34 29.38 37,198
29th Dec 2025 (Mon) 29.33 29.375 29.32 29.37 79,179
26th Dec 2025 (Fri) 29.515 29.525 29.485 29.51 9,211
25th Dec 2025 (Thu) 29.445 29.505 29.445 29.49 64,004
24th Dec 2025 (Wed) 29.445 29.505 29.445 29.49 64,004
23rd Dec 2025 (Tue) 29.40 29.445 29.40 29.44 28,971
22nd Dec 2025 (Mon) 29.435 29.435 29.385 29.42 15,009
19th Dec 2025 (Fri) 29.49 29.495 29.425 29.43 38,219
18th Dec 2025 (Thu) 29.455 29.49 29.44 29.46 46,697
17th Dec 2025 (Wed) 29.41 29.42 29.385 29.39 25,945
16th Dec 2025 (Tue) 29.42 29.45 29.405 29.44 23,876
15th Dec 2025 (Mon) 29.445 29.455 29.41 29.43 80,546
12th Dec 2025 (Fri) 29.455 29.465 29.40 29.40 87,104
11th Dec 2025 (Thu) 29.505 29.51 29.475 29.49 110,715
10th Dec 2025 (Wed) 29.355 29.495 29.35 29.49 51,489
9th Dec 2025 (Tue) 29.375 29.395 29.345 29.38 53,295
8th Dec 2025 (Mon) 29.43 29.43 29.35 29.39 25,032
FTSE 100 Latest
Value10,369.75
Change60.53