Market data

Select a section

Vaneck Vectors Ucits ETFs VE Vectors Global Fallen Angel HY Bond

(GFA)
Sector: n/a
$66.85
$0.33 0.49
Last updated: 11:12:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $66.82 $66.83 $66.38 $67.02 1,731
21/11/2024 $66.96 $67.85 $65.74 $67.02 0
20/11/2024 $66.96 $67.67 $66.03 $66.93 0
19/11/2024 $66.96 $67.56 $65.88 $66.91 0
18/11/2024 $66.96 $66.96 $66.44 $66.91 577
15/11/2024 $67.04 $69.24 $66.33 $66.92 1
14/11/2024 $67.04 $67.38 $64.28 $66.92 6,756
13/11/2024 $67.18 $68.17 $66.22 $67.02 0
12/11/2024 $67.18 $69.90 $67.01 $67.12 3,528
11/11/2024 $67.65 $67.67 $66.96 $67.33 113
08/11/2024 $67.87 $67.91 $67.61 $67.61 112
07/11/2024 $67.70 $67.75 $67.45 $67.45 4,543
06/11/2024 $67.24 $67.24 $67.13 $67.13 2,994
05/11/2024 $67.50 $67.76 $67.31 $67.31 1,080
04/11/2024 $67.40 $68.16 $66.68 $67.24 0
01/11/2024 $67.40 $67.61 $67.06 $67.21 1,115
31/10/2024 $67.44 $67.45 $67.42 $67.42 1,780
30/10/2024 $67.73 $67.75 $67.41 $67.18 1,370
29/10/2024 $67.64 $67.64 $66.92 $67.18 7,600
28/10/2024 $67.56 $67.89 $67.39 $67.39 24
25/10/2024 $67.09 $67.82 $67.09 $67.24 127
24/10/2024 $66.59 $67.66 $66.59 $67.04 21,610
23/10/2024 $67.54 $67.21 $67.05 $67.04 64
22/10/2024 $67.54 $67.54 $67.12 $67.25 806
21/10/2024 $67.66 $67.87 $67.40 $67.43 2,176
18/10/2024 $67.85 $67.88 $67.83 $67.88 2,840
17/10/2024 $67.83 $67.83 $67.31 $67.53 1,327
16/10/2024 $67.90 $67.90 $67.90 $67.90 181
15/10/2024 $68.11 $68.15 $67.14 $67.79 1,578
14/10/2024 $67.63 $68.08 $67.35 $67.35 833
11/10/2024 $67.62 $68.65 $66.63 $67.48 0
10/10/2024 $67.62 $68.05 $67.31 $67.31 696
09/10/2024 $67.95 $68.17 $67.48 $67.48 536
08/10/2024 $67.81 $67.85 $67.66 $67.65 266
07/10/2024 $67.93 $67.93 $67.66 $67.66 3,886
04/10/2024 $67.92 $68.09 $67.64 $67.64 2,354
03/10/2024 $68.23 $68.29 $67.98 $67.98 1,767
02/10/2024 $68.44 $68.96 $67.54 $68.00 7,330
01/10/2024 $68.44 $68.44 $68.09 $68.08 50
30/09/2024 $68.96 $68.96 $68.34 $68.33 813
27/09/2024 $68.25 $68.60 $68.25 $68.39 1,975
26/09/2024 $68.20 $68.50 $68.04 $68.04 1,000
25/09/2024 $68.00 $68.84 $67.18 $67.86 0
24/09/2024 $68.00 $68.00 $67.94 $67.94 3,679
23/09/2024 $67.98 $68.54 $67.84 $67.83 1,793
20/09/2024 $67.66 $67.87 $67.60 $67.60 1
19/09/2024 $67.66 $68.67 $67.02 $67.45 0
18/09/2024 $67.66 $68.04 $67.45 $67.45 1
17/09/2024 $67.66 $67.66 $67.51 $67.51 201
16/09/2024 $67.51 $67.82 $67.41 $67.40 960
13/09/2024 $67.60 $67.76 $66.46 $66.89 4,021
12/09/2024 $67.02 $67.06 $66.89 $66.70 3,794
11/09/2024 $66.81 $67.40 $66.48 $66.79 19,448
10/09/2024 $66.67 $66.79 $66.67 $66.79 11
09/09/2024 $67.16 $67.83 $66.13 $67.04 0
06/09/2024 $67.16 $67.30 $66.85 $67.00 42
05/09/2024 $67.14 $67.95 $66.10 $67.01 0
04/09/2024 $67.14 $67.77 $65.84 $67.00 0
03/09/2024 $67.14 $67.99 $66.42 $66.69 11
02/09/2024 $67.14 $67.94 $65.76 $66.93 0
30/08/2024 $67.14 $68.08 $66.93 $66.93 338
29/08/2024 $67.21 $67.27 $67.05 $67.04 731
28/08/2024 $67.26 $67.84 $66.99 $66.99 149
27/08/2024 $67.32 $67.38 $67.15 $67.15 1,916
26/08/2024 $66.85 $67.05 $66.80 $66.79 349
23/08/2024 $66.85 $67.05 $66.80 $66.79 349
22/08/2024 $66.85 $67.05 $66.80 $66.79 349
21/08/2024 $66.85 $67.77 $66.77 $66.89 0
20/08/2024 $66.85 $66.87 $66.69 $66.80 2,380
19/08/2024 $66.57 $66.69 $66.41 $66.36 329
16/08/2024 $66.56 $67.13 $65.50 $66.36 0
15/08/2024 $66.56 $66.56 $66.27 $66.26 75
14/08/2024 $66.35 $66.35 $66.16 $66.15 36
13/08/2024 $65.85 $65.95 $65.85 $65.85 0
12/08/2024 $65.85 $65.85 $65.57 $65.57 59
09/08/2024 $65.43 $66.18 $64.67 $65.44 0
08/08/2024 $65.43 $67.99 $65.43 $65.43 0
07/08/2024 $65.43 $66.67 $64.41 $65.46 0
06/08/2024 $64.87 $66.41 $63.80 $65.43 0
05/08/2024 $64.87 $65.07 $64.87 $65.33 1,590
02/08/2024 $65.60 $65.34 $65.25 $65.33 200
01/08/2024 $65.60 $65.66 $65.33 $65.33 600
31/07/2024 $65.46 $66.91 $65.28 $65.34 316
30/07/2024 $65.38 $65.38 $65.09 $65.09 72
29/07/2024 $65.81 $66.31 $61.88 $65.04 54
26/07/2024 $65.81 $65.37 $65.17 $65.24 1,231
25/07/2024 $65.81 $65.81 $65.24 $65.24 15
24/07/2024 $65.56 $65.56 $65.20 $65.20 75
23/07/2024 $65.59 $65.59 $65.30 $65.30 765
22/07/2024 $65.04 $65.28 $65.04 $65.28 37
19/07/2024 $65.02 $66.14 $64.94 $65.12 0
18/07/2024 $65.02 $66.43 $64.81 $65.28 0
17/07/2024 $65.02 $66.18 $64.66 $65.32 74
16/07/2024 $65.02 $66.24 $64.34 $65.36 0
15/07/2024 $65.02 $65.68 $65.36 $65.36 12
12/07/2024 $65.02 $65.63 $65.02 $65.35 1,268
11/07/2024 $65.09 $66.04 $64.36 $65.04 0
10/07/2024 $65.09 $65.09 $64.80 $64.79 395
09/07/2024 $65.36 $65.36 $64.65 $64.65 21
08/07/2024 $64.68 $64.99 $64.57 $64.57 23
05/07/2024 $64.68 $65.60 $63.58 $64.58 0
04/07/2024 $64.68 $64.69 $64.38 $64.38 645
03/07/2024 $64.46 $65.21 $63.60 $64.23 0
02/07/2024 $64.46 $64.11 $63.94 $63.94 0
01/07/2024 $64.46 $65.15 $63.01 $63.95 0
28/06/2024 $64.46 $64.19 $63.80 $64.18 2
27/06/2024 $64.46 $64.74 $64.04 $64.04 390
26/06/2024 $64.43 $64.90 $64.02 $64.01 78
25/06/2024 $64.31 $64.31 $63.95 $64.21 9
24/06/2024 $65.01 $65.01 $64.16 $64.40 173
21/06/2024 $64.00 $64.65 $64.00 $64.26 1,127
20/06/2024 $64.55 $65.30 $63.52 $64.07 0
19/06/2024 $64.55 $64.55 $64.24 $64.24 78
18/06/2024 $64.32 $64.32 $64.20 $64.19 37
17/06/2024 $64.24 $65.08 $63.80 $64.05 0
14/06/2024 $64.24 $64.24 $63.94 $63.94 42
13/06/2024 $63.80 $64.67 $64.21 $64.21 0
12/06/2024 $63.80 $65.51 $63.22 $64.51 0
11/06/2024 $63.80 $64.40 $63.80 $64.02 809
10/06/2024 $64.61 $64.09 $63.75 $64.08 1
07/06/2024 $64.61 $65.63 $63.63 $64.10 0
06/06/2024 $64.61 $64.51 $64.39 $64.39 0
05/06/2024 $64.61 $65.52 $63.69 $64.48 0
04/06/2024 $64.61 $64.61 $64.30 $64.29 261
03/06/2024 $64.59 $64.97 $64.54 $64.97 82
31/05/2024 $64.08 $64.41 $64.09 $64.09 1
30/05/2024 $64.08 $63.96 $63.89 $63.96 0
29/05/2024 $64.08 $65.15 $62.99 $63.72 0
28/05/2024 $64.08 $65.30 $63.06 $64.13 0
27/05/2024 $64.08 $65.12 $63.89 $64.22 0

Market data

Select a section