Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

ETF - Diario Doble de Bolsa (ANGELD) (ANGELD10.MX)

18.70
+0.51
+(2.80%)
At close: April 21 at 1:57:02 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202518.4818.7018.4818.7018.7059,761
Apr 16, 202518.2118.3618.0118.1918.1958,484
Apr 15, 202517.7918.0217.7617.9017.9057,009
Apr 14, 202517.6417.8017.5417.7117.7171,297
Apr 11, 202517.1317.6017.1117.1117.1154,390
Apr 10, 202517.6117.6117.1117.1117.1158,383
Apr 9, 202516.2017.7816.1117.7817.7865,079
Apr 8, 202516.9716.9716.2616.3216.3258,426
Apr 7, 202516.5516.9116.2716.3916.3961,901
Apr 4, 202518.1518.1517.0617.0617.0664,507
Apr 3, 202519.0119.3018.7718.9318.931,075,070
Apr 2, 202518.3618.7018.3318.7018.7056,660
Apr 1, 202517.8418.3617.8418.3618.3654,295
Mar 31, 202517.6717.7917.6717.7917.7954,083
Mar 28, 202518.2018.2518.0318.2518.2554,033
Mar 27, 202518.2718.5718.2518.4618.4654,572
Mar 26, 202518.2018.2018.0518.0518.0554,022
Mar 25, 202518.3418.3418.0918.3318.3354,874
Mar 24, 202518.0118.1317.9517.9717.9754,054
Mar 21, 202518.1518.1517.9117.9617.9654,014
Mar 20, 202518.1618.3018.1418.2518.2555,648
Mar 19, 202518.1918.2118.1018.2118.2158,609
Mar 18, 202518.0818.0918.0118.0218.0254,515
Mar 14, 202517.7717.8517.7217.8217.8292,339
Mar 13, 202517.6017.7617.4017.4017.4054,514
Mar 12, 202517.2217.5917.1017.5117.5157,928
Mar 11, 202517.2017.4717.0217.1617.1656,774
Mar 10, 202517.6917.6917.1117.3017.3056,091
Mar 7, 202517.9218.0417.4718.0418.0458,739
Mar 6, 202517.9618.1017.9618.0218.0258,803
Mar 5, 202517.7717.9317.7717.9317.9356,827
Mar 4, 202517.0617.8617.0417.7117.7159,769
Mar 3, 202517.9817.9817.5317.5317.5355,361
Feb 28, 202517.9617.9917.6917.6917.6955,981
Feb 27, 202518.2118.2117.7317.8817.8856,050
Feb 26, 202518.0518.4518.0518.3318.3356,685
Feb 25, 202518.3018.3018.0918.1518.1556,963
Feb 24, 202518.5418.6918.5418.5818.5854,015
Feb 21, 202518.8018.8718.5318.6218.6254,046
Feb 20, 202519.1319.1318.9419.0319.0354,116
Feb 19, 202519.0319.0518.7118.9018.9065,324
Feb 18, 202519.0519.2819.0519.2019.2061,275
Feb 17, 202518.8519.0618.8519.0619.0656,142
Feb 14, 202518.9819.0818.9018.9418.9454,551
Feb 13, 202518.9419.1218.7818.9818.9857,281
Feb 12, 202518.4818.9918.2318.9218.9256,489
Feb 11, 202517.9218.4817.9218.4818.4881,773
Feb 10, 202517.7518.1617.7518.0818.08-
Feb 7, 202518.2218.2217.9117.9917.99153,717
Feb 6, 202517.5017.9017.4217.9017.901,293,020
Feb 5, 202517.4017.4017.0717.1517.1554,410
Feb 4, 202517.2017.4717.1317.3617.3655,223
Jan 31, 202517.1917.5016.9016.9016.9052,101
Jan 30, 202517.4417.4717.3917.3917.3972,610
Jan 29, 202516.9517.0416.9517.0417.0451,153
Jan 28, 202516.9917.1216.9917.0217.0251,835
Jan 27, 202516.9317.2016.9317.1017.1061,184
Jan 24, 202516.7916.9316.7916.9316.9351,053
Jan 23, 202516.5516.9516.5516.7616.76128,973
Jan 22, 202516.4016.7516.4016.7016.7055,756
Jan 21, 202516.3516.9816.2916.2916.2961,714
Jan 20, 202516.1416.1416.1416.1416.1450,009
Jan 17, 202515.9715.9715.9715.9715.9750,006
Jan 16, 202515.9915.9915.9915.9915.9950,088
Jan 15, 202516.1916.1916.1916.1916.1950,261
Jan 14, 202515.9515.9515.9515.9515.9550,134
Jan 13, 202515.8315.9615.8315.9315.9351,671
Jan 10, 202515.6515.8815.6515.7615.7685,299
Jan 9, 202516.3316.3315.9015.9015.9053,177
Jan 8, 202515.9015.9015.7915.7915.7950,132
Jan 7, 202515.9016.1215.9016.0816.0858,125
Jan 6, 202515.7615.7615.7015.7015.70306,771
Jan 3, 202515.6615.6615.3515.3515.3564,088
Jan 2, 202515.9216.0515.8515.8515.8556,578
Dec 31, 202415.7515.8515.7015.7015.7051,416
Dec 30, 202415.5015.5015.2815.2815.2854,851
Dec 27, 202415.9015.9015.5615.5615.5663,938
Dec 26, 202415.8715.8715.7015.7015.7050,451
Dec 24, 202415.7015.7015.5615.5615.5654,998
Dec 23, 202415.6615.6615.6015.6515.6551,401
Dec 20, 202415.8315.8315.7415.7415.7450,419
Dec 19, 202415.8215.8215.5215.5415.5462,714
Dec 18, 202416.2516.3015.9715.9715.9750,857
Dec 17, 202416.2716.2716.2516.2516.2549,944
Dec 16, 202416.8016.8016.5216.5216.5251,460
Dec 13, 202417.0517.0517.0017.0517.0551,789
Dec 11, 202416.7216.8216.7216.8216.8250,418
Dec 10, 202416.9517.0516.8816.8816.8850,685
Dec 9, 202417.1917.5017.1917.4217.42727,688
Dec 6, 202417.0417.0416.8716.8716.8751,011
Dec 5, 202417.1017.2817.1017.1517.1559,334
Dec 4, 202416.6016.8116.6016.8116.8157,776
Dec 3, 202416.4016.6616.3816.5416.54170,397
Dec 2, 202416.2616.2716.2516.2716.2750,351
Nov 29, 202415.9115.9115.9115.9115.9150,193
Nov 28, 202416.1016.1015.9415.9415.9450,481
Nov 27, 202415.5015.8415.5015.8415.8452,820
Nov 26, 202416.0416.0415.7415.7815.7872,942
Nov 25, 202416.0916.0916.0916.0916.0950,026
Nov 22, 202416.1216.3016.0516.2216.2253,534
Nov 21, 202416.0716.0716.0616.0616.0648,474
Nov 20, 202416.4216.4216.0716.0716.0750,728
Nov 19, 202415.9316.4415.9316.1016.1052,131
Nov 15, 202416.2716.2716.2616.2616.26101,878
Nov 14, 202416.2916.2916.2916.2916.2950,040
Nov 13, 202416.4516.5816.4116.4116.4161,630
Nov 12, 202416.8516.8516.6416.6416.6478,341
Nov 11, 202416.9516.9516.8716.8716.8752,232
Nov 8, 202417.1217.1217.1217.1217.1250,135
Nov 7, 202417.2917.5917.2517.4517.4577,260
Nov 6, 202415.8517.1115.8017.1117.11739,423
Nov 5, 202416.2616.5016.2616.5016.5060,574
Nov 4, 202416.6616.6616.5316.5316.5354,701
Nov 1, 202416.7116.7116.2516.3516.3552,618
Oct 31, 202416.4416.4516.2016.4016.4054,878
Oct 30, 202416.8016.8016.5316.5316.5353,064
Oct 29, 202417.1017.1016.7016.7016.7057,404
Oct 28, 202417.1417.1617.1417.1517.1551,670
Oct 25, 202417.2517.2517.1417.1417.1451,414
Oct 24, 202417.1617.1617.1617.1617.1650,066
Oct 23, 202417.3917.3917.3917.3917.3950,081
Oct 22, 202417.2917.5017.2917.5017.5052,838
Oct 21, 202417.7817.7817.6017.7817.7852,196
Oct 18, 202417.9317.9317.9317.9317.9349,939
Oct 17, 202417.5817.5817.5817.5817.5850,022
Oct 16, 202417.6817.6817.5017.5917.5950,600
Oct 15, 202417.5217.5217.5217.5217.52724
Oct 14, 202417.3917.3917.3117.3117.3150,317
Oct 11, 202417.5017.7017.5017.6017.6051,326
Oct 10, 202417.5017.6517.3517.6017.6058,033
Oct 9, 202417.2617.2617.2617.2617.2650,270
Oct 8, 202417.2217.2217.1017.1917.1952,171
Oct 7, 202417.9417.9417.3917.3917.3955,392
Oct 4, 202417.5518.0217.5117.8017.8082,782
Oct 3, 202417.2017.4017.1817.1817.1859,122
Oct 2, 202417.7617.7617.5617.5617.5650,505
Sep 30, 202417.8017.8017.7617.7617.7654,074
Sep 27, 202418.1718.1917.9617.9617.9652,583
Sep 26, 202418.6818.7518.5518.5518.5563,364
Sep 25, 202418.4018.4518.2918.2918.2960,544
Sep 24, 202418.1518.6617.5018.6618.6665,855
Sep 23, 202417.8917.8917.8917.8917.8950,021
Sep 20, 202418.0818.0817.7317.7317.7351,003
Sep 19, 202418.2318.2318.2318.2318.2350,035
Sep 18, 202418.0018.0218.0018.0218.0251,068
Sep 17, 202418.0018.0017.8317.8317.8350,305
Sep 13, 202417.8417.9017.6617.6617.6651,195
Sep 12, 202417.4717.7517.4217.6617.6660,775
Sep 11, 202416.9017.1416.9017.1417.1452,048
Sep 10, 202417.0517.0516.9816.9816.9850,785
Sep 9, 202416.7917.0716.7917.0717.0750,140
Sep 6, 202417.7017.8516.9517.0317.03219,884
Sep 5, 202417.7517.7517.3917.3917.3951,428
Sep 4, 202417.4917.4917.4917.4917.4950,120
Sep 3, 202417.3117.3117.3117.3117.3150,082
Sep 2, 202417.6417.8817.6417.8817.8850,813
Aug 29, 202417.1517.5017.1517.5017.5050,384
Aug 28, 202417.2517.2517.0417.0417.0452,709
Aug 27, 202417.3517.4017.0417.0417.0458,700
Aug 26, 202417.6417.6917.4717.4717.4775,889
Aug 23, 202417.7017.7017.6717.6717.6750,195
Aug 22, 202417.5317.5317.5317.5317.5350,122
Aug 21, 202417.9017.9017.9017.9017.9050,028
Aug 20, 202417.9517.9517.9517.9517.9550,184
Aug 19, 202418.0618.0618.0018.0218.0251,691
Aug 16, 202418.1018.4918.0118.0218.0266,280
Aug 15, 202417.5218.1317.5218.1318.1353,680
Aug 14, 202417.5117.7417.5117.7417.7449,315
Aug 13, 202417.6017.7117.6017.7117.7152,701
Aug 12, 202417.3917.4117.3917.4117.4150,385
Aug 9, 202417.4117.4117.4117.4117.4150,033
Aug 8, 202417.0117.2917.0117.2917.2940,810
Aug 7, 202417.1017.1717.0917.1717.1750,979
Aug 6, 202416.7917.0016.7917.0017.0058,205
Aug 5, 202416.8016.8016.6016.6016.6053,180
Aug 2, 202416.9016.9416.8716.9416.9456,891
Aug 1, 202417.3017.3017.0017.0817.0851,264
Jul 31, 202417.5317.5617.5317.5617.5651,723
Jul 30, 202417.1617.1617.0717.0717.0750,687
Jul 29, 202417.4017.4017.1617.1617.1650,833
Jul 26, 202417.4017.4017.4017.4017.4050,070
Jul 25, 202417.5217.5217.4517.4517.4552,459
Jul 24, 202417.6417.6417.6417.6417.6450,068
Jul 23, 202417.9917.9917.9917.9917.9950,019
Jul 22, 202418.2618.2618.0718.2418.2451,717
Jul 19, 202417.9717.9717.9717.9717.9750,096
Jul 18, 202418.1018.1017.5917.5917.5951,371
Jul 17, 202418.2318.2317.9118.0318.0371,062
Jul 16, 202418.4218.4618.2818.4618.46110,147
Jul 15, 202418.8519.2418.4118.4218.4252,165
Jul 12, 202418.6018.9418.6018.8518.85100,954
Jul 11, 202418.4818.5818.4018.4418.4452,064
Jul 10, 202417.9818.3517.9818.3518.3559,861
Jul 9, 202417.6017.7517.6017.7517.75118,020
Jul 8, 202417.5917.5917.1317.5217.5251,045
Jul 5, 202417.5017.5017.1317.1317.1356,613
Jul 4, 202417.5517.5517.4017.4017.4051,215
Jul 3, 202417.2917.4617.2917.4617.4652,131
Jul 2, 202417.1817.1916.8616.8616.86344,052
Jul 1, 202417.2317.4717.2317.4717.4750,951
Jun 28, 202417.1117.2317.1117.2317.2351,502
Jun 27, 202417.1817.1817.1817.1817.1850,007
Jun 26, 202417.0917.0917.0917.0917.0950,000
Jun 25, 202416.9317.1716.8717.1717.1757,710
Jun 24, 202417.1217.1217.1217.1217.1247,135
Jun 21, 202417.3017.3017.2917.2917.2950,045
Jun 20, 202417.8017.8017.6917.6917.6950,737
Jun 19, 202417.6817.7317.6817.7217.7250,077
Jun 18, 202417.5517.6417.5517.6417.6452,665
Jun 17, 202417.0017.0917.0017.0917.0925,306
Jun 14, 202417.0417.0417.0017.0017.0055,743
Jun 13, 202417.4617.5017.0417.0417.0447,840
Jun 12, 202417.6818.0717.2017.5417.5453,216
Jun 11, 202417.9017.9017.6017.6017.6049,461
Jun 10, 202417.4817.9017.4817.9017.901,759
Jun 7, 202418.0818.0817.4717.4717.4757,389
Jun 6, 202418.7319.2218.6018.6118.6157,547
Jun 5, 202418.2418.7318.2418.7318.7355,241
Jun 4, 202417.8518.2417.8518.1218.1258,666
Jun 3, 202419.3019.3017.0517.1317.1371,607
May 31, 202419.4019.4019.4019.4019.4050,091
May 30, 202419.4619.4619.4619.4619.4649,848
May 29, 202419.5719.5719.4719.4719.4751,160
May 28, 202419.5719.5719.2419.5719.5756,424
May 27, 202419.5719.5719.5719.5719.5750,009
May 24, 202419.8819.8819.5919.6019.6050,895
May 23, 202420.2520.2519.9519.9519.9551,393
May 22, 202420.2920.2920.2920.2920.2949,995
May 21, 202420.5620.5620.5120.5120.5150,057
May 20, 202420.9320.9320.9320.9320.9350,079
May 17, 202421.1321.1321.1321.1321.133,329
May 16, 202421.0321.0321.0321.0321.0350,000
May 15, 202421.2521.3921.0220.8620.8651,335
May 14, 202420.8620.8620.8620.8620.8650,059
May 13, 202421.2621.2621.2621.2621.2650,038
May 10, 202421.2121.2521.2121.2521.2550,072
May 9, 202420.9621.3320.9621.3121.3152,880
May 8, 202420.7620.7620.7620.7620.7650,044
May 7, 202420.7720.7720.7720.7720.7750,004
May 3, 202420.6120.8120.6120.4720.4750,308
May 2, 202420.4720.4720.4720.5320.5350,143
Apr 30, 202420.5320.5320.5321.2021.2049,010
Apr 29, 202420.8821.2020.8821.2021.2050,111
Apr 26, 202420.8721.2920.8721.2921.2951,995
Apr 25, 202420.7520.7720.7520.7720.7749,930
Apr 24, 202420.3020.3020.3020.3020.3049,005
Apr 23, 202420.3820.4420.3820.4420.4450,017
Apr 22, 202420.3320.3320.3320.3320.3350,000