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
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
5th Dec 2025 (Fri) 29.48 29.485 29.43 29.43 36,117
4th Dec 2025 (Thu) 29.465 29.47 29.43 29.48 21,259
3rd Dec 2025 (Wed) 29.455 29.515 29.455 29.50 20,512
2nd Dec 2025 (Tue) 29.41 29.47 29.405 29.46 44,414
1st Dec 2025 (Mon) 29.315 29.395 29.315 29.37 52,272
28th Nov 2025 (Fri) 29.44 29.455 29.41 29.43 23,528
27th Nov 2025 (Thu) 29.52 29.58 29.51 29.55 31,399
26th Nov 2025 (Wed) 29.52 29.58 29.51 29.55 48,415
25th Nov 2025 (Tue) 29.395 29.52 29.38 29.51 36,745
24th Nov 2025 (Mon) 29.30 29.355 29.285 29.34 9,646
21st Nov 2025 (Fri) 29.195 29.265 29.185 29.25 6,121
20th Nov 2025 (Thu) 29.275 29.275 29.275 29.155 100
19th Nov 2025 (Wed) 29.175 29.195 29.135 29.155 28,875
18th Nov 2025 (Tue) 29.145 29.17 29.11 29.14 6,011
17th Nov 2025 (Mon) 29.185 29.195 29.125 29.13 7,655
14th Nov 2025 (Fri) 29.175 29.24 29.17 29.21 21,198
13th Nov 2025 (Thu) 29.30 29.30 29.20 29.21 33,965
12th Nov 2025 (Wed) 29.415 29.415 29.35 29.385 16,519
11th Nov 2025 (Tue) 29.395 29.43 29.39 29.41 27,765
10th Nov 2025 (Mon) 29.325 29.375 29.31 29.37 21,520
7th Nov 2025 (Fri) 29.225 29.275 29.205 29.28 51,758
6th Nov 2025 (Thu) 29.275 29.275 29.20 29.24 24,358
5th Nov 2025 (Wed) 29.22 29.25 29.205 29.22 15,966
4th Nov 2025 (Tue) 29.34 29.34 29.27 29.27 0
3rd Nov 2025 (Mon) 29.34 29.34 29.265 29.27 55,816
31st Oct 2025 (Fri) 29.575 29.595 29.52 29.53 37,371
30th Oct 2025 (Thu) 29.56 29.605 29.55 29.56 50,785
29th Oct 2025 (Wed) 29.70 29.72 29.61 29.61 36,391
28th Oct 2025 (Tue) 29.71 29.71 29.69 29.70 19,442
27th Oct 2025 (Mon) 29.64 29.74 29.63 29.73 27,863
24th Oct 2025 (Fri) 29.62 29.645 29.605 29.63 84,196
23rd Oct 2025 (Thu) 29.495 29.535 29.495 29.53 35,472
22nd Oct 2025 (Wed) 29.52 29.535 29.455 29.49 30,374
21st Oct 2025 (Tue) 29.555 29.57 29.505 29.50 61,251
20th Oct 2025 (Mon) 29.495 29.545 29.495 29.54 21,884
17th Oct 2025 (Fri) 29.405 29.46 29.37 29.46 95,519
16th Oct 2025 (Thu) 29.505 29.51 29.39 29.40 21,270
FTSE 100 Latest
Value9,751.31
Change102.28