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

LSE - Delayed Quote USD

VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFA.L)

67.69
+0.36
+(0.53%)
At close: 8:22:24 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202568.5568.5567.9267.6967.6928
Apr 17, 202567.3467.3467.3467.3467.34-
Apr 16, 202568.0068.0068.0067.3267.32-
Apr 15, 202567.0267.6266.7467.1267.12253
Apr 14, 202567.2767.3867.2767.0567.05-
Apr 11, 202566.5667.9566.0966.6066.60126
Apr 10, 202566.5666.8866.1866.2466.24266
Apr 9, 202565.7466.2465.2865.6565.651,499
Apr 8, 202567.7067.7066.7366.6066.60-
Apr 7, 202565.5367.9364.9866.1066.10667
Apr 4, 202567.0068.2566.6066.9066.901,391
Apr 3, 202567.3469.7667.3467.8267.82376
Apr 2, 202568.2668.3568.2668.2868.28633
Apr 1, 202568.1268.4968.1268.1768.177
Mar 31, 202568.1068.5867.8768.1768.178,215
Mar 28, 202567.9368.3267.9367.9667.9618
Mar 27, 202568.1168.1168.1168.1168.11-
Mar 26, 202568.2468.5467.3768.0668.062,407
Mar 25, 202568.2568.7268.2568.4068.4094
Mar 24, 202568.6868.6868.6868.3968.39-
Mar 21, 202568.2968.6768.2968.6768.674
Mar 20, 202569.1669.1669.1668.4568.45-
Mar 19, 202568.1468.1568.1468.2468.2480
Mar 18, 202568.4568.4568.3468.1968.19-
Mar 17, 202567.4368.4967.4368.2368.2336
Mar 14, 202568.1368.1368.1368.1368.13-
Mar 13, 202567.8267.8267.8267.6967.694,800
Mar 12, 202567.8568.1867.8568.2168.2121
Mar 11, 202568.2270.1168.2268.1168.11294
Mar 10, 202568.0968.1667.2168.0268.021,818
Mar 7, 202568.0668.2368.0668.0468.0447
Mar 6, 202567.9468.3066.5267.5567.5547,288
Mar 5, 202567.8368.6167.8367.9367.93180
Mar 4, 202567.9167.9167.3167.5467.54-
Mar 3, 202567.8167.9567.7067.7267.72208
Feb 28, 202567.4167.4167.3267.5067.501,420
Feb 27, 202567.9368.0066.5267.5267.5268,189
Feb 26, 202567.6467.6467.5967.7567.75266
Feb 25, 202567.7267.7367.1767.5867.5820,399
Feb 24, 202567.8368.0067.8367.7567.7554
Feb 21, 202567.6667.9867.2867.7367.733,042
Feb 20, 202567.4867.6867.2967.5667.56664
Feb 19, 202567.1467.1467.1467.1467.14-
Feb 18, 202567.7567.9067.2867.3467.3415,257
Feb 17, 202567.1267.5565.7667.6267.6210,265
Feb 14, 202567.4768.0767.4667.7167.711,010
Feb 13, 202567.1867.5167.1867.4367.43372
Feb 12, 202566.6067.2666.5766.8366.8312
Feb 11, 202567.1467.1467.1367.0067.00-
Feb 10, 202567.2167.2167.1467.1067.10-
Feb 7, 202566.9167.2766.9166.9566.95289
Feb 6, 202567.0967.0967.0967.0967.09-
Feb 5, 202567.1267.1267.1267.1267.12-
Feb 4, 202566.8366.8366.8366.8366.83-
Feb 3, 202566.5166.6766.2866.2866.286,491
Jan 31, 202567.1067.5867.1067.5867.581,004
Jan 30, 202567.0267.0267.0166.9066.901,340
Jan 29, 202566.6467.0066.6466.8966.89671
Jan 28, 202567.1067.1066.8967.1167.111,541
Jan 27, 202567.3567.3867.3567.2267.2256
Jan 24, 202566.9066.9066.9067.1267.1225
Jan 23, 202566.4367.0066.4366.8666.865,596
Jan 22, 202566.9967.0066.9067.0467.04417
Jan 21, 202567.0067.0066.9866.7466.743
Jan 20, 202566.8866.8866.8066.7566.75290
Jan 17, 202566.5166.5166.5166.5166.51-
Jan 16, 202566.5466.5466.5466.5466.54-
Jan 15, 202566.1466.1466.1466.1466.14-
Jan 14, 202566.1566.1566.1565.9265.922
Jan 13, 202565.8566.0565.8565.9365.9330
Jan 10, 202565.9865.9865.9865.9265.9277
Jan 9, 202566.0066.6866.0066.3666.36-
Jan 8, 202566.3366.3366.3366.3366.33-
Jan 7, 202566.6166.6166.4866.3266.322,468
Jan 6, 202566.6266.6266.6266.7266.7230
Jan 3, 202566.4966.4966.4966.4966.49-
Jan 2, 202566.1866.6066.1866.4066.4043
Dec 31, 202466.5766.5766.5766.5766.57-
Dec 30, 202466.8066.8066.8066.4266.4275
Dec 27, 202466.4566.4566.2066.5466.54505
Dec 24, 202466.4966.4966.4966.4966.49-
Dec 23, 202466.9166.9166.9166.5166.513
Dec 20, 202466.7166.7166.7166.7166.71-
Dec 19, 202467.0067.0067.0066.4466.447
Dec 18, 202467.4967.4967.4967.1467.14-
Dec 17, 202467.1767.1767.1767.1767.17-
Dec 16, 202467.6167.7267.6167.3967.3916
Dec 13, 202467.2167.2167.2167.2167.21-
Dec 12, 202467.5267.6067.5267.3867.38591
Dec 11, 202467.5967.5967.5967.5967.59-
Dec 10, 202467.9267.9267.6167.4367.4330
Dec 9, 202467.5667.5667.5667.5667.56-
Dec 6, 202467.7367.7367.7367.5867.5846
Dec 5, 202467.2467.5467.0467.3667.362,260
Dec 4, 202467.3767.4767.3767.2767.2765
Dec 3, 202467.3267.3267.3267.0067.0018
Dec 2, 202467.7167.7167.1567.2067.20617
Nov 29, 202467.4967.5067.4967.1967.1917
Nov 28, 202467.3167.3167.3167.3167.31-
Nov 27, 202467.2267.2267.2267.2167.2134
Nov 26, 202467.4867.4867.4866.9166.9131
Nov 25, 202467.1967.1967.1367.1067.1047
Nov 22, 202466.8266.8366.3866.5366.531,731
Nov 21, 202467.0267.0267.0267.0267.02-
Nov 20, 202466.9366.9366.9366.9366.93-
Nov 19, 202466.4266.4866.4266.7566.75739
Nov 18, 202466.9666.9666.4466.9166.91576
Nov 15, 202469.2469.2466.3366.5066.501
Nov 14, 202467.0467.3864.2866.9266.926,774
Nov 13, 202467.0267.0267.0267.0267.02-
Nov 12, 202467.1869.9067.0167.1267.123,537
Nov 11, 202467.6567.6766.9667.3367.33121
Nov 8, 202467.8767.9167.8767.6167.61112
Nov 7, 202467.7067.7567.7067.4567.454,543
Nov 6, 202467.2467.2467.2267.1367.132,994
Nov 5, 202467.5067.7667.4867.3167.311,080
Nov 4, 202467.2467.2467.2467.2467.24-
Nov 1, 202467.4067.6167.0667.2167.211,114
Oct 31, 202467.4467.4567.4467.4267.421,780
Oct 30, 202467.7367.7567.7267.4067.401,370
Oct 29, 202467.6467.6466.9267.1867.187,600
Oct 28, 202467.5667.8967.5667.3967.39573
Oct 25, 202467.0967.8267.0967.2467.24127
Oct 24, 202466.5967.6666.5967.2867.2821,610
Oct 23, 202467.2167.2167.2167.0467.0464
Oct 22, 202467.5467.5467.1267.2567.25806
Oct 21, 202467.6667.8767.4067.4367.432,176
Oct 18, 202467.8567.8667.8367.8867.882,840
Oct 17, 202467.8367.8367.3167.5367.531,327
Oct 16, 202467.9067.9067.9067.9067.90181
Oct 15, 202468.1168.1567.1467.7967.791,578
Oct 14, 202467.6368.0867.6367.3567.352,467
Oct 11, 202467.4867.4867.4867.4867.48-
Oct 10, 202467.6268.0567.6067.3167.31695
Oct 9, 202467.9568.1767.6367.4867.48563
Oct 8, 202467.8167.8567.8167.6567.65266
Oct 7, 202467.9367.9367.7967.6667.663,886
Oct 4, 202467.9268.0967.6967.6467.642,354
Oct 3, 202468.2368.2968.0867.9867.981,767
Oct 2, 202468.0068.0068.0068.0068.00-
Oct 1, 202468.4468.4468.4268.0868.0850
Sep 30, 202468.9668.9668.4068.3368.33813
Sep 27, 202468.2568.6068.2568.3968.391,975
Sep 26, 202468.2068.5068.1168.0468.041,000
Sep 25, 202467.8667.8667.8667.8667.86-
Sep 24, 202468.0068.0068.0067.9467.943,679
Sep 23, 202467.9868.5467.9567.8367.831,793
Sep 20, 202467.6767.8767.6767.6067.601
Sep 19, 202467.9368.3367.9367.7967.791,186
Sep 18, 202468.0468.0468.0467.4567.451
Sep 17, 202467.6667.6667.6667.5167.51201
Sep 16, 202467.5167.8267.5067.4067.40960
Sep 13, 202467.6067.7666.4667.7667.765,550
Sep 12, 202467.0267.0666.9666.8966.8918,664
Sep 11, 202466.8167.4066.4866.7066.7019,473
Sep 10, 202466.6766.6766.6766.7966.7911
Sep 9, 202467.0467.0467.0467.0467.04-
Sep 6, 202467.1667.3066.8567.0067.0042
Sep 5, 202467.0167.0167.0167.0167.01-
Sep 4, 202467.0067.0067.0067.0067.00-
Sep 3, 202466.6966.6966.6966.6966.69-
Sep 2, 202466.9666.9666.9666.9666.96-
Aug 30, 202467.1468.0867.0766.9366.93338
Aug 29, 202467.2167.2767.1367.0467.04731
Aug 28, 202467.2667.8467.1766.9966.99149
Aug 27, 202467.3267.3867.2067.1567.151,916
Aug 23, 202467.0767.3266.9267.1867.18517
Aug 22, 202467.0567.0567.0566.7966.79349
Aug 21, 202466.8966.8966.8966.8966.89-
Aug 20, 202466.8566.8766.6966.8066.802,380
Aug 19, 202466.5766.6966.4166.6866.68329
Aug 16, 202466.3666.3666.3666.3666.36-
Aug 15, 202466.5666.5666.3566.2666.2675
Aug 14, 202466.3566.3566.3466.1566.1535
Aug 13, 202465.9565.9565.9565.8565.85-
Aug 12, 202465.8565.8565.8565.5765.5759
Aug 9, 202465.4465.4465.4465.4465.44-
Aug 8, 202467.9967.9967.9965.4365.43-
Aug 7, 202465.4665.4665.4665.4665.46-
Aug 6, 202465.4365.4365.4365.4365.43-
Aug 5, 202464.8764.9364.8765.0765.071,590
Aug 2, 202465.2565.2565.2565.3365.33200
Aug 1, 202465.6065.6665.6065.3365.33600
Jul 31, 202465.4666.9165.2865.3465.34316
Jul 30, 202465.3865.3865.1865.0965.09104
Jul 29, 202465.0465.0465.0465.0465.04-
Jul 26, 202465.3765.3765.3765.1765.171,231
Jul 25, 202465.8165.8165.8165.2465.2415
Jul 24, 202465.5665.5665.5665.2065.2075
Jul 23, 202465.5965.5965.5965.3065.30765
Jul 22, 202465.0465.2265.0465.2865.2865
Jul 19, 202465.1265.1265.1265.1265.12-
Jul 18, 202465.2865.2865.2865.2865.28-
Jul 17, 202465.3265.3265.3265.3265.32-
Jul 16, 202465.3665.3665.3665.3665.36-
Jul 15, 202465.6865.6865.3765.3665.3612
Jul 12, 202465.0265.6365.0265.3565.351,268
Jul 11, 202465.0465.0465.0465.0465.04-
Jul 10, 202465.0965.0964.9864.7964.79407
Jul 9, 202465.3665.3665.3664.6564.6521
Jul 8, 202464.9964.9964.7864.5764.5723
Jul 5, 202464.5864.5864.5864.5864.58-
Jul 4, 202464.6864.6964.6864.3864.38645
Jul 3, 202464.2364.2364.2364.2364.23-
Jul 2, 202464.1164.1164.1163.9463.941,430
Jul 1, 202463.9563.9563.9563.9563.95-
Jun 28, 202463.8063.8063.8064.1864.182
Jun 27, 202464.4664.7464.4664.0464.04390
Jun 26, 202464.4364.9064.4364.0164.0177
Jun 25, 202464.3164.3163.9564.2164.219
Jun 24, 202465.0165.0164.1664.4064.40173
Jun 21, 202464.0064.6564.0064.2664.261,127
Jun 20, 202464.0764.0764.0764.0764.07-
Jun 19, 202464.5564.5564.5564.2464.2478
Jun 18, 202464.3264.3264.3264.1964.1937
Jun 17, 202464.0564.0564.0564.0564.05-
Jun 14, 202464.2464.2464.2463.9463.9442
Jun 13, 202464.6764.6764.6764.2164.21-
Jun 12, 202464.5164.5164.5164.5164.51-
Jun 11, 202463.8064.4063.8064.0264.02809
Jun 10, 202463.7563.7563.7564.0864.08-
Jun 7, 202464.1064.1064.1064.1064.10-
Jun 6, 202464.5164.5164.5164.3964.39-
Jun 5, 202464.4864.4864.4864.4864.48-
Jun 4, 202464.6164.6164.6164.2964.29261
Jun 3, 202464.5964.9764.5464.9764.9781
May 31, 202464.4164.4164.4164.0964.091
May 30, 202463.8963.8963.8963.9663.96-
May 29, 202463.7263.7263.7263.7263.72-
May 28, 202464.1364.1364.1364.1364.13-
May 24, 202464.2264.2264.2264.2264.22-
May 23, 202463.9563.9563.9563.9563.95-
May 22, 202464.0864.0963.6664.0664.06781
May 21, 202464.5464.5764.5464.2964.29390
May 20, 202464.1764.1764.1764.1764.17-
May 17, 202464.2464.4364.2464.1764.17700
May 16, 202464.2364.2364.2364.2164.21500
May 15, 202464.0064.0063.8664.2164.211,100
May 14, 202463.3863.3863.3863.7163.71200
May 13, 202463.9163.9963.4363.7063.701,012
May 10, 202463.4563.7463.4563.5163.5121
May 9, 202463.7563.7563.7563.4063.4071
May 8, 202463.6763.6763.6763.3063.30525
May 7, 202463.7263.7963.7263.5363.532,286
May 3, 202462.7363.3962.7363.2263.225,006
May 2, 202463.7263.7263.5063.1863.182
May 1, 202463.2063.2063.2063.2063.204
Apr 30, 202463.3063.4263.3062.9262.92274
Apr 29, 202463.0863.0863.0863.0863.08-
Apr 26, 202463.3063.3063.3063.0463.0493
Apr 25, 202462.9463.0862.6362.6362.631,722
Apr 24, 202463.1563.1563.1562.8362.831,267
Apr 23, 202463.1463.1463.1463.1463.14-
Apr 22, 202463.2063.4363.2062.7162.712,531

Related Tickers