LSE - Delayed Quote USD

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

66.53 -0.49 (-0.74%)
At close: November 22 at 3:49 PM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 66.82 66.83 66.38 66.53 66.53 1,731
Nov 21, 2024 67.02 67.02 67.02 67.02 67.02 -
Nov 20, 2024 66.93 66.93 66.93 66.93 66.93 -
Nov 19, 2024 66.42 66.48 66.42 66.75 66.75 739
Nov 18, 2024 66.96 66.96 66.44 66.91 66.91 576
Nov 15, 2024 69.24 69.24 66.33 66.50 66.50 1
Nov 14, 2024 67.04 67.38 64.28 66.92 66.92 6,774
Nov 13, 2024 67.02 67.02 67.02 67.02 67.02 -
Nov 12, 2024 67.18 69.90 67.01 67.12 67.12 3,537
Nov 11, 2024 67.65 67.67 66.96 67.33 67.33 121
Nov 8, 2024 67.87 67.91 67.87 67.61 67.61 112
Nov 7, 2024 67.70 67.75 67.70 67.45 67.45 4,543
Nov 6, 2024 67.24 67.24 67.22 67.13 67.13 2,994
Nov 5, 2024 67.50 67.76 67.48 67.31 67.31 1,080
Nov 4, 2024 67.24 67.24 67.24 67.24 67.24 -
Nov 1, 2024 67.40 67.61 67.06 67.21 67.21 1,114
Oct 31, 2024 67.44 67.45 67.44 67.42 67.42 1,780
Oct 30, 2024 67.73 67.75 67.72 67.40 67.40 1,370
Oct 29, 2024 67.64 67.64 66.92 67.18 67.18 7,600
Oct 28, 2024 67.56 67.89 67.56 67.39 67.39 573
Oct 25, 2024 67.09 67.82 67.09 67.24 67.24 127
Oct 24, 2024 66.59 67.66 66.59 67.28 67.28 21,610
Oct 23, 2024 67.21 67.21 67.21 67.04 67.04 64
Oct 22, 2024 67.54 67.54 67.12 67.25 67.25 806
Oct 21, 2024 67.66 67.87 67.40 67.43 67.43 2,176
Oct 18, 2024 67.85 67.86 67.83 67.88 67.88 2,840
Oct 17, 2024 67.83 67.83 67.31 67.53 67.53 1,327
Oct 16, 2024 67.90 67.90 67.90 67.90 67.90 181
Oct 15, 2024 68.11 68.15 67.14 67.79 67.79 1,578
Oct 14, 2024 67.63 68.08 67.63 67.35 67.35 2,467
Oct 11, 2024 67.48 67.48 67.48 67.48 67.48 -
Oct 10, 2024 67.62 68.05 67.60 67.31 67.31 695
Oct 9, 2024 67.95 68.17 67.63 67.48 67.48 563
Oct 8, 2024 67.81 67.85 67.81 67.65 67.65 266
Oct 7, 2024 67.93 67.93 67.79 67.66 67.66 3,886
Oct 4, 2024 67.92 68.09 67.69 67.64 67.64 2,354
Oct 3, 2024 68.23 68.29 68.08 67.98 67.98 1,767
Oct 2, 2024 68.00 68.00 68.00 68.00 68.00 -
Oct 1, 2024 68.44 68.44 68.42 68.08 68.08 50
Sep 30, 2024 68.96 68.96 68.40 68.33 68.33 813
Sep 27, 2024 68.25 68.60 68.25 68.39 68.39 1,975
Sep 26, 2024 68.20 68.50 68.11 68.04 68.04 1,000
Sep 25, 2024 67.86 67.86 67.86 67.86 67.86 -
Sep 24, 2024 68.00 68.00 68.00 67.94 67.94 3,679
Sep 23, 2024 67.98 68.54 67.95 67.83 67.83 1,793
Sep 20, 2024 67.67 67.87 67.67 67.60 67.60 1
Sep 19, 2024 67.93 68.33 67.93 67.79 67.79 1,186
Sep 18, 2024 68.04 68.04 68.04 67.45 67.45 1
Sep 17, 2024 67.66 67.66 67.66 67.51 67.51 201
Sep 16, 2024 67.51 67.82 67.50 67.40 67.40 960
Sep 13, 2024 67.60 67.76 66.46 67.76 67.76 5,550
Sep 12, 2024 67.02 67.06 66.96 66.89 66.89 18,664
Sep 11, 2024 66.81 67.40 66.48 66.70 66.70 19,473
Sep 10, 2024 66.67 66.67 66.67 66.79 66.79 11
Sep 9, 2024 67.04 67.04 67.04 67.04 67.04 -
Sep 6, 2024 67.16 67.30 66.85 67.00 67.00 42
Sep 5, 2024 67.01 67.01 67.01 67.01 67.01 -
Sep 4, 2024 67.00 67.00 67.00 67.00 67.00 -
Sep 3, 2024 66.69 66.69 66.69 66.69 66.69 -
Sep 2, 2024 66.96 66.96 66.96 66.96 66.96 -
Aug 30, 2024 67.14 68.08 67.07 66.93 66.93 338
Aug 29, 2024 67.21 67.27 67.13 67.04 67.04 731
Aug 28, 2024 67.26 67.84 67.17 66.99 66.99 149
Aug 27, 2024 67.32 67.38 67.20 67.15 67.15 1,916
Aug 23, 2024 67.07 67.32 66.92 67.18 67.18 517
Aug 22, 2024 67.05 67.05 67.05 66.79 66.79 349
Aug 21, 2024 66.89 66.89 66.89 66.89 66.89 -
Aug 20, 2024 66.85 66.87 66.69 66.80 66.80 2,380
Aug 19, 2024 66.57 66.69 66.41 66.68 66.68 329
Aug 16, 2024 66.36 66.36 66.36 66.36 66.36 -
Aug 15, 2024 66.56 66.56 66.35 66.26 66.26 75
Aug 14, 2024 66.35 66.35 66.34 66.15 66.15 35
Aug 13, 2024 65.95 65.95 65.95 65.85 65.85 -
Aug 12, 2024 65.85 65.85 65.85 65.57 65.57 59
Aug 9, 2024 65.44 65.44 65.44 65.44 65.44 -
Aug 8, 2024 67.99 67.99 67.99 65.43 65.43 -
Aug 7, 2024 65.46 65.46 65.46 65.46 65.46 -
Aug 6, 2024 65.43 65.43 65.43 65.43 65.43 -
Aug 5, 2024 64.87 64.93 64.87 65.07 65.07 1,590
Aug 2, 2024 65.25 65.25 65.25 65.33 65.33 200
Aug 1, 2024 65.60 65.66 65.60 65.33 65.33 600
Jul 31, 2024 65.46 66.91 65.28 65.34 65.34 316
Jul 30, 2024 65.38 65.38 65.18 65.09 65.09 104
Jul 29, 2024 65.04 65.04 65.04 65.04 65.04 -
Jul 26, 2024 65.37 65.37 65.37 65.17 65.17 1,231
Jul 25, 2024 65.81 65.81 65.81 65.24 65.24 15
Jul 24, 2024 65.56 65.56 65.56 65.20 65.20 75
Jul 23, 2024 65.59 65.59 65.59 65.30 65.30 765
Jul 22, 2024 65.04 65.22 65.04 65.28 65.28 65
Jul 19, 2024 65.12 65.12 65.12 65.12 65.12 -
Jul 18, 2024 65.28 65.28 65.28 65.28 65.28 -
Jul 17, 2024 65.32 65.32 65.32 65.32 65.32 -
Jul 16, 2024 65.36 65.36 65.36 65.36 65.36 -
Jul 15, 2024 65.68 65.68 65.37 65.36 65.36 12
Jul 12, 2024 65.02 65.63 65.02 65.35 65.35 1,268
Jul 11, 2024 65.04 65.04 65.04 65.04 65.04 -
Jul 10, 2024 65.09 65.09 64.98 64.79 64.79 407
Jul 9, 2024 65.36 65.36 65.36 64.65 64.65 21
Jul 8, 2024 64.99 64.99 64.78 64.57 64.57 23
Jul 5, 2024 64.58 64.58 64.58 64.58 64.58 -
Jul 4, 2024 64.68 64.69 64.68 64.38 64.38 645
Jul 3, 2024 64.23 64.23 64.23 64.23 64.23 -
Jul 2, 2024 64.11 64.11 64.11 63.94 63.94 1,430
Jul 1, 2024 63.95 63.95 63.95 63.95 63.95 -
Jun 28, 2024 63.80 63.80 63.80 64.18 64.18 2
Jun 27, 2024 64.46 64.74 64.46 64.04 64.04 390
Jun 26, 2024 64.43 64.90 64.43 64.01 64.01 77
Jun 25, 2024 64.31 64.31 63.95 64.21 64.21 9
Jun 24, 2024 65.01 65.01 64.16 64.40 64.40 173
Jun 21, 2024 64.00 64.65 64.00 64.26 64.26 1,127
Jun 20, 2024 64.07 64.07 64.07 64.07 64.07 -
Jun 19, 2024 64.55 64.55 64.55 64.24 64.24 78
Jun 18, 2024 64.32 64.32 64.32 64.19 64.19 37
Jun 17, 2024 64.05 64.05 64.05 64.05 64.05 -
Jun 14, 2024 64.24 64.24 64.24 63.94 63.94 42
Jun 13, 2024 64.67 64.67 64.67 64.21 64.21 -
Jun 12, 2024 64.51 64.51 64.51 64.51 64.51 -
Jun 11, 2024 63.80 64.40 63.80 64.02 64.02 809
Jun 10, 2024 63.75 63.75 63.75 64.08 64.08 -
Jun 7, 2024 64.10 64.10 64.10 64.10 64.10 -
Jun 6, 2024 64.51 64.51 64.51 64.39 64.39 -
Jun 5, 2024 64.48 64.48 64.48 64.48 64.48 -
Jun 4, 2024 64.61 64.61 64.61 64.29 64.29 261
Jun 3, 2024 64.59 64.97 64.54 64.97 64.97 81
May 31, 2024 64.41 64.41 64.41 64.09 64.09 1
May 30, 2024 63.89 63.89 63.89 63.96 63.96 -
May 29, 2024 63.72 63.72 63.72 63.72 63.72 -
May 28, 2024 64.13 64.13 64.13 64.13 64.13 -
May 24, 2024 64.22 64.22 64.22 64.22 64.22 -
May 23, 2024 63.95 63.95 63.95 63.95 63.95 -
May 22, 2024 64.08 64.09 63.66 64.06 64.06 781
May 21, 2024 64.54 64.57 64.54 64.29 64.29 390
May 20, 2024 64.17 64.17 64.17 64.17 64.17 -
May 17, 2024 64.24 64.43 64.24 64.17 64.17 700
May 16, 2024 64.23 64.23 64.23 64.21 64.21 500
May 15, 2024 64.00 64.00 63.86 64.21 64.21 1,100
May 14, 2024 63.38 63.38 63.38 63.71 63.71 200
May 13, 2024 63.91 63.99 63.43 63.70 63.70 1,012
May 10, 2024 63.45 63.74 63.45 63.51 63.51 21
May 9, 2024 63.75 63.75 63.75 63.40 63.40 71
May 8, 2024 63.67 63.67 63.67 63.30 63.30 525
May 7, 2024 63.72 63.79 63.72 63.53 63.53 2,286
May 3, 2024 62.73 63.39 62.73 63.22 63.22 5,006
May 2, 2024 63.72 63.72 63.50 63.18 63.18 2
May 1, 2024 63.20 63.20 63.20 63.20 63.20 4
Apr 30, 2024 63.30 63.42 63.30 62.92 62.92 274
Apr 29, 2024 63.08 63.08 63.08 63.08 63.08 -
Apr 26, 2024 63.30 63.30 63.30 63.04 63.04 93
Apr 25, 2024 62.94 63.08 62.63 62.63 62.63 1,722
Apr 24, 2024 63.15 63.15 63.15 62.83 62.83 1,267
Apr 23, 2024 63.14 63.14 63.14 63.14 63.14 -
Apr 22, 2024 63.20 63.43 63.20 62.71 62.71 2,531
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 9, 2024 64.25 64.25 64.13 63.90 63.90 418
Apr 8, 2024 63.76 63.76 63.76 63.76 63.76 -
Apr 5, 2024 63.99 64.01 63.99 63.71 63.71 26
Apr 4, 2024 63.91 63.91 63.91 63.91 63.91 -
Apr 3, 2024 63.78 63.98 63.72 63.67 63.67 1,593
Apr 2, 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 8, 2024 64.01 64.01 64.01 63.65 63.65 53
Mar 7, 2024 63.52 63.52 63.52 63.52 63.52 -
Mar 6, 2024 63.38 63.38 63.38 63.38 63.38 -
Mar 5, 2024 63.48 63.48 63.48 63.28 63.28 1,380
Mar 4, 2024 63.26 63.33 63.26 63.02 63.02 300
Mar 1, 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 9, 2024 62.94 62.94 62.94 62.73 62.73 680
Feb 8, 2024 62.98 62.98 62.98 62.63 62.63 5
Feb 7, 2024 62.97 62.97 62.97 62.53 62.53 383
Feb 6, 2024 62.79 62.82 62.79 62.69 62.69 646
Feb 5, 2024 62.64 62.91 61.96 61.96 61.96 20
Feb 2, 2024 62.65 62.65 62.65 62.65 62.65 -
Feb 1, 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 9, 2024 62.31 62.32 62.31 62.04 62.04 946
Jan 8, 2024 62.17 62.17 62.17 62.17 62.17 -
Jan 5, 2024 62.19 62.19 62.19 62.19 62.19 -
Jan 4, 2024 62.04 62.04 62.04 62.04 62.04 -
Jan 3, 2024 62.54 62.57 61.99 61.99 61.99 1,424
Jan 2, 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 8, 2023 60.49 60.49 60.49 60.49 60.49 -
Dec 7, 2023 60.72 60.72 60.72 60.72 60.72 -
Dec 6, 2023 60.35 61.13 60.32 61.03 61.03 1,231
Dec 5, 2023 61.03 61.03 61.03 60.67 60.67 369
Dec 4, 2023 60.88 60.88 60.39 60.59 60.59 18
Dec 1, 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
Nov 24, 2023 60.03 60.07 60.03 59.76 59.76 1,697
Nov 23, 2023 60.26 60.26 60.26 59.78 59.78 5
Nov 22, 2023 60.16 60.27 60.16 59.81 59.81 1,463

Related Tickers