VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFA.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 08:19AM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 62.74 | 62.74 | 62.30 | 62.66 | 62.66 | 766 |
| Apr 18, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Apr 17, 2024 | 62.70 | 62.79 | 62.30 | 62.56 | 62.56 | 7 |
| Apr 16, 2024 | 62.33 | 62.33 | 62.33 | 62.54 | 62.54 | 2 |
| Apr 15, 2024 | 63.45 | 63.45 | 62.53 | 62.83 | 62.83 | - |
| Apr 12, 2024 | 63.14 | 63.18 | 62.83 | 63.04 | 63.04 | 500 |
| Apr 11, 2024 | 63.80 | 63.80 | 63.66 | 63.19 | 63.19 | 4,039 |
| Apr 10, 2024 | 64.00 | 64.00 | 64.00 | 63.42 | 63.42 | - |
| Apr 09, 2024 | 64.25 | 64.25 | 64.13 | 63.90 | 63.90 | 418 |
| Apr 08, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Apr 05, 2024 | 63.99 | 64.01 | 63.99 | 63.71 | 63.71 | 26 |
| Apr 04, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| Apr 03, 2024 | 63.78 | 63.98 | 63.72 | 63.67 | 63.67 | 1,593 |
| Apr 02, 2024 | 63.68 | 63.76 | 63.59 | 63.39 | 63.39 | 2,064 |
| Mar 28, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| Mar 27, 2024 | 63.41 | 63.41 | 63.41 | 63.65 | 63.65 | 1 |
| Mar 26, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Mar 25, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| Mar 22, 2024 | 64.04 | 64.04 | 63.95 | 63.72 | 63.72 | 2,390 |
| Mar 21, 2024 | 64.03 | 64.03 | 63.94 | 63.76 | 63.76 | 1,111 |
| Mar 20, 2024 | 63.63 | 63.63 | 63.59 | 63.37 | 63.37 | 832 |
| Mar 19, 2024 | 63.48 | 63.48 | 63.48 | 63.46 | 63.46 | 5,340 |
| Mar 18, 2024 | 63.49 | 63.60 | 63.49 | 63.35 | 63.35 | 830 |
| Mar 15, 2024 | 63.60 | 63.60 | 63.51 | 63.35 | 63.35 | 719 |
| Mar 14, 2024 | 63.58 | 63.58 | 63.58 | 63.18 | 63.18 | 310 |
| Mar 13, 2024 | 63.75 | 63.84 | 63.72 | 63.80 | 63.80 | 5,197 |
| Mar 12, 2024 | 63.82 | 63.85 | 63.74 | 63.47 | 63.47 | 3,100 |
| Mar 11, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Mar 08, 2024 | 64.01 | 64.01 | 64.01 | 63.65 | 63.65 | 53 |
| Mar 07, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| Mar 06, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Mar 05, 2024 | 63.48 | 63.48 | 63.48 | 63.28 | 63.28 | 1,380 |
| Mar 04, 2024 | 63.26 | 63.33 | 63.26 | 63.02 | 63.02 | 300 |
| Mar 01, 2024 | 63.25 | 63.25 | 63.23 | 63.05 | 63.05 | 826 |
| Feb 29, 2024 | 63.09 | 63.34 | 62.66 | 63.01 | 63.01 | 1,974 |
| Feb 28, 2024 | 63.12 | 63.12 | 63.12 | 62.94 | 62.94 | 33 |
| Feb 27, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Feb 26, 2024 | 63.38 | 63.43 | 63.38 | 62.96 | 62.96 | 166 |
| Feb 23, 2024 | 63.28 | 63.28 | 63.28 | 63.07 | 63.07 | - |
| Feb 22, 2024 | 63.20 | 63.20 | 63.20 | 63.01 | 63.01 | 1,270 |
| Feb 21, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Feb 20, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| Feb 19, 2024 | 62.93 | 62.93 | 62.41 | 62.65 | 62.65 | 4,128 |
| Feb 16, 2024 | 62.82 | 62.82 | 62.82 | 62.53 | 62.53 | 82 |
| Feb 15, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| Feb 14, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| Feb 13, 2024 | 62.82 | 62.82 | 62.82 | 62.28 | 62.28 | - |
| Feb 12, 2024 | 63.05 | 63.05 | 63.05 | 62.71 | 62.71 | - |
| Feb 09, 2024 | 62.94 | 62.94 | 62.94 | 62.73 | 62.73 | 680 |
| Feb 08, 2024 | 62.98 | 62.98 | 62.98 | 62.63 | 62.63 | 5 |
| Feb 07, 2024 | 62.97 | 62.97 | 62.97 | 62.53 | 62.53 | 383 |
| Feb 06, 2024 | 62.79 | 62.82 | 62.79 | 62.69 | 62.69 | 646 |
| Feb 05, 2024 | 62.64 | 62.91 | 61.96 | 61.96 | 61.96 | 20 |
| Feb 02, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Feb 01, 2024 | 62.53 | 62.53 | 62.53 | 62.97 | 62.97 | 3,615 |
| Jan 31, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Jan 30, 2024 | 62.67 | 62.78 | 62.55 | 62.70 | 62.70 | 2,806 |
| Jan 29, 2024 | 62.60 | 62.95 | 62.60 | 62.74 | 62.74 | 300 |
| Jan 26, 2024 | 63.03 | 63.09 | 63.03 | 61.49 | 61.49 | 320 |
| Jan 25, 2024 | 62.75 | 62.82 | 62.75 | 62.51 | 62.51 | 391 |
| Jan 24, 2024 | 62.83 | 62.83 | 62.83 | 62.52 | 62.52 | - |
| Jan 23, 2024 | 62.84 | 62.84 | 62.19 | 62.33 | 62.33 | 251 |
| Jan 22, 2024 | 62.38 | 62.38 | 62.38 | 62.67 | 62.67 | - |
| Jan 19, 2024 | 62.41 | 62.44 | 61.98 | 62.19 | 62.19 | 254 |
| Jan 18, 2024 | 62.15 | 62.15 | 62.15 | 62.38 | 62.38 | 3 |
| Jan 17, 2024 | 61.97 | 61.97 | 61.97 | 62.08 | 62.08 | - |
| Jan 16, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Jan 15, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Jan 12, 2024 | 63.11 | 63.11 | 63.11 | 62.97 | 62.97 | 44 |
| Jan 11, 2024 | 62.95 | 62.95 | 62.95 | 62.42 | 62.42 | 20 |
| Jan 10, 2024 | 62.66 | 62.69 | 62.66 | 62.43 | 62.43 | 531 |
| Jan 09, 2024 | 62.31 | 62.32 | 62.31 | 62.04 | 62.04 | 946 |
| Jan 08, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| Jan 05, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Jan 04, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Jan 03, 2024 | 62.54 | 62.57 | 61.99 | 61.99 | 61.99 | 1,424 |
| Jan 02, 2024 | 62.49 | 62.72 | 62.49 | 62.22 | 62.22 | 937 |
| Dec 29, 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| Dec 28, 2023 | 63.07 | 63.07 | 63.07 | 62.74 | 62.74 | 679 |
| Dec 27, 2023 | 63.18 | 63.21 | 62.34 | 62.90 | 62.90 | 100 |
| Dec 22, 2023 | 63.00 | 63.05 | 63.00 | 63.05 | 63.05 | 12 |
| Dec 21, 2023 | 62.04 | 62.78 | 62.04 | 62.50 | 62.50 | 2,886 |
| Dec 20, 2023 | 62.53 | 62.64 | 62.53 | 62.54 | 62.54 | 250 |
| Dec 19, 2023 | 62.73 | 62.75 | 62.05 | 62.40 | 62.40 | 3,160 |
| Dec 18, 2023 | 61.19 | 62.64 | 61.19 | 62.15 | 62.15 | 16 |
| Dec 15, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| Dec 14, 2023 | 62.90 | 63.06 | 61.52 | 62.12 | 62.12 | 1,565 |
| Dec 13, 2023 | 61.07 | 61.18 | 61.00 | 60.99 | 60.99 | 504 |
| Dec 12, 2023 | 60.94 | 61.00 | 60.79 | 60.87 | 60.87 | 3,275 |
| Dec 11, 2023 | 60.75 | 60.76 | 60.75 | 60.45 | 60.45 | 1,535 |
| Dec 08, 2023 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Dec 07, 2023 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| Dec 06, 2023 | 60.35 | 61.13 | 60.32 | 61.03 | 61.03 | 1,231 |
| Dec 05, 2023 | 61.03 | 61.03 | 61.03 | 60.67 | 60.67 | 369 |
| Dec 04, 2023 | 60.88 | 60.88 | 60.39 | 60.59 | 60.59 | 18 |
| Dec 01, 2023 | 60.50 | 60.50 | 60.42 | 60.77 | 60.77 | 25 |
| Nov 30, 2023 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Nov 29, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Nov 28, 2023 | 60.25 | 60.25 | 60.22 | 60.35 | 60.35 | 103 |
| Nov 27, 2023 | 59.98 | 59.98 | 59.98 | 59.78 | 59.78 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.