Milan - Delayed Quote EUR

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

64.28
+0.02
+(0.03%)
At close: 5:28:55 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202564.4164.4164.1664.2864.282,014
Jan 21, 202564.6664.6664.2364.2664.262,877
Jan 20, 202564.6464.6464.1464.2464.242,380
Jan 17, 202564.8064.8464.7464.7064.703,744
Jan 16, 202564.5864.8064.5764.6064.603,093
Jan 15, 202564.2664.7964.0664.7964.791,269
Jan 14, 202564.5764.5764.2164.2864.28278
Jan 13, 202564.3664.6464.3664.5864.581,221
Jan 10, 202564.2964.5164.2964.4964.49964
Jan 9, 202564.1764.5064.1764.4764.475,325
Jan 8, 202564.0964.5064.0964.5064.501,054
Jan 7, 202564.0264.1863.8264.1164.112,480
Jan 6, 202564.2564.4364.0064.0064.002,981
Jan 3, 202564.4964.6064.4564.5564.55528
Jan 2, 202564.2064.6464.1964.6464.641,835
Dec 30, 202463.8464.1163.8064.0164.01706
Dec 27, 202464.1364.1363.6363.8563.85131
Dec 23, 202463.6364.1263.6364.1264.121,072
Dec 20, 202463.6664.1963.4263.9363.934,226
Dec 19, 202464.1564.1863.6363.9863.98880
Dec 18, 202464.0364.1664.0164.0764.073,806
Dec 17, 202464.2464.2463.8264.1964.191,861
Dec 16, 202464.1064.3063.9764.3064.30909
Dec 13, 202464.4364.5164.1064.0364.032,424
Dec 12, 202464.3864.4364.2164.3364.3310,260
Dec 11, 202464.2964.4264.2964.3364.33961
Dec 10, 202464.1964.2464.1664.2464.24593
Dec 9, 202463.9764.1563.9164.1564.151,949
Dec 6, 202463.6963.9963.6663.9363.932,376
Dec 5, 202464.0064.1063.6863.8163.813,046
Dec 4, 202464.1364.1963.9063.9763.971,689
Dec 3, 202464.0664.0663.7963.9463.942,377
Dec 2, 202463.5864.3663.5864.3664.36318
Nov 29, 202463.9863.9863.4763.7763.772,427
Nov 28, 202463.9063.9063.8863.7163.712,098
Nov 27, 202464.0664.0663.6063.5263.522,210
Nov 26, 202464.1564.1563.5864.0964.091,498
Nov 25, 202464.1764.1763.5064.1564.15745
Nov 22, 202463.8964.2063.6563.9863.982,945
Nov 21, 202463.5363.5763.4363.6563.65555
Nov 20, 202463.3863.5963.3563.5063.504,341
Nov 19, 202463.2863.4563.1763.1663.162,179
Nov 18, 202462.8863.2762.8863.1663.16751
Nov 15, 202463.2463.9063.0763.4863.481,299
Nov 14, 202463.6263.8163.5263.6663.663,422
Nov 13, 202462.9663.8562.9663.8563.851,128
Nov 12, 202463.5263.7463.4163.5063.504,490
Nov 11, 202463.4863.6763.3563.6763.67847
Nov 8, 202462.5763.1462.4763.0763.071,659
Nov 7, 202462.7262.7462.5562.5562.554,028
Nov 6, 202462.7463.0062.5362.6462.643,421
Nov 5, 202461.7861.8161.6961.5161.512,396
Nov 4, 202461.7062.0861.7062.0262.02884
Nov 1, 202462.0662.0661.6962.0462.042,050
Oct 31, 202462.0062.0361.7261.9061.902,206
Oct 30, 202462.3162.4162.1662.1162.111,326
Oct 29, 202462.3062.4662.1462.2562.253,490
Oct 28, 202462.2462.2562.0962.2762.273,754
Oct 25, 202461.9262.2661.9262.1662.16205
Oct 24, 202462.4762.4762.0162.2462.244,857
Oct 23, 202462.5862.5862.3062.5062.501,127
Oct 22, 202462.3762.3762.1862.2962.292,000
Oct 21, 202462.5362.5362.3062.3762.373,008
Oct 18, 202462.3462.5362.3462.3962.394,052
Oct 17, 202462.4562.7262.3462.2962.297,236
Oct 16, 202462.2062.2862.0262.2162.213,090
Oct 15, 202462.2062.3662.0162.3662.361,911
Oct 14, 202461.7962.0361.7762.0362.033,879
Oct 11, 202461.8561.8561.7361.7161.713,537
Oct 10, 202461.7861.7861.6761.7161.7186
Oct 9, 202461.8261.8561.5861.7861.784,909
Oct 8, 202461.5561.8261.5561.6661.663,160
Oct 7, 202461.8361.9061.6761.5861.581,359
Oct 4, 202461.7562.0561.5561.7961.792,926
Oct 3, 202461.7061.9861.5461.9861.982,469
Oct 2, 202461.7261.7261.2261.5361.531,566
Oct 1, 202461.3761.8761.3561.8761.876,751
Sep 30, 202461.3261.3460.8960.9660.961,754
Sep 27, 202461.4061.4060.7760.7760.774,561
Sep 26, 202460.9261.2560.9260.8460.841,032
Sep 25, 202460.8260.8660.5760.7860.781,326
Sep 24, 202461.0661.0660.9060.9060.90526
Sep 23, 202461.1961.1960.6560.6560.653,648
Sep 20, 202460.6562.7660.6560.7160.71743
Sep 19, 202460.8060.9060.7160.9160.91222
Sep 18, 202460.5960.7560.5060.7460.741,593
Sep 17, 202460.8160.9460.5960.7360.731,636
Sep 16, 202460.5860.8160.5460.8160.813,114
Sep 13, 202460.6760.7860.6260.7360.732,538
Sep 12, 202460.7660.7760.5960.5960.59776
Sep 11, 202460.5860.6360.3360.5360.532,196
Sep 10, 202460.5860.5860.4860.5460.54373
Sep 9, 202460.4860.7260.4860.6860.685,716
Sep 6, 202460.3960.6960.3960.4060.401,965
Sep 5, 202460.3960.4460.1860.3960.39450
Sep 4, 202460.4460.4960.2460.4560.45776
Sep 3, 202460.6060.8160.5060.8160.81819
Sep 2, 202460.6260.7660.3760.7660.761,925
Aug 30, 202460.5860.7260.4760.5760.57795
Aug 29, 202460.6260.6960.4460.4760.472,760
Aug 28, 202460.2660.3860.1760.2760.27311
Aug 27, 202460.0860.2660.0060.1260.121,239
Aug 26, 202460.3260.3260.0060.0260.02517
Aug 23, 202460.2260.2260.2260.0160.0150
Aug 22, 202460.0360.0359.9460.0760.071,178
Aug 21, 202460.0460.0459.9960.1360.1381
Aug 20, 202460.3360.3359.9459.9259.922,964
Aug 19, 202460.3460.3460.2060.3060.30121
Aug 16, 202460.5060.5960.4360.5960.59273
Aug 14, 202460.1860.1860.0360.0960.09138
Aug 13, 202460.4260.4260.4260.2060.20100
Aug 12, 202459.7860.2659.7860.0460.04141
Aug 9, 202460.0060.1459.9959.9859.98201
Aug 8, 202459.8360.3059.8360.0560.05519
Aug 7, 202459.8059.9959.8059.9259.92452
Aug 6, 202459.8159.9559.7960.0460.04602
Aug 5, 202459.5059.9658.8259.3759.372,272
Aug 2, 202460.7760.7760.0760.0760.07893
Aug 1, 202460.8061.1460.7760.5960.59345
Jul 31, 202460.0860.6460.0860.5060.501,133
Jul 30, 202460.9960.9960.4460.2760.27738
Jul 29, 202459.8460.4759.8460.1960.191,550
Jul 26, 202460.1360.1360.1360.1860.1830
Jul 25, 202460.3560.3560.2060.1160.111,159
Jul 24, 202460.1460.3760.1460.1860.18245
Jul 23, 202459.9560.4759.9560.2060.203,474
Jul 22, 202460.0560.3259.9660.0560.05469
Jul 19, 202460.1560.1760.0559.8259.824,708
Jul 18, 202460.3360.3359.8359.8959.89220
Jul 17, 202460.4060.4060.4060.4060.40-
Jul 16, 202460.0460.4060.0460.4060.401,083
Jul 15, 202459.8960.1559.8959.9059.90555
Jul 12, 202460.4060.4059.8260.0060.001,636
Jul 11, 202459.8060.0859.6260.0160.011,117
Jul 10, 202459.7560.0559.7559.8759.87478
Jul 9, 202460.1860.1859.3159.9559.95681
Jul 8, 202459.7659.9059.6959.7659.761,145
Jul 5, 202459.7159.8759.5159.7459.74436
Jul 4, 202459.7659.8659.6959.7059.70467
Jul 3, 202459.8459.8559.4859.4759.471,268
Jul 2, 202459.5459.7959.5459.5659.56340
Jul 1, 202459.7260.0859.2660.0860.08386
Jun 28, 202459.8560.3859.8559.9459.94484
Jun 27, 202460.2060.2059.7459.8459.84284
Jun 26, 202459.6660.2459.6660.0060.00287
Jun 25, 202459.9460.2759.9460.0760.071,225
Jun 24, 202460.2160.2160.0459.9959.99581
Jun 21, 202460.2860.3960.0060.1860.183,237
Jun 20, 202460.0360.1860.0359.7859.783,665
Jun 19, 202459.8459.8459.8459.8459.84-
Jun 18, 202459.8960.0059.8459.8459.84712
Jun 17, 202460.0060.1559.7960.1560.15256
Jun 14, 202459.8260.2159.8259.7759.77445
Jun 13, 202459.7459.8259.1959.7259.725,031
Jun 12, 202459.9159.9159.9159.7359.739
Jun 11, 202459.7259.9259.7259.8659.861,455
Jun 10, 202459.9059.9059.6259.7459.74792
Jun 7, 202459.2759.4059.1059.4859.481,130
Jun 6, 202459.5359.5359.4059.3059.30500
Jun 5, 202459.4559.5059.3159.5059.50302
Jun 4, 202459.1659.4559.1659.2159.21761
Jun 3, 202459.5559.5559.2759.4959.49482
May 31, 202459.0359.0958.9359.0859.08944
May 30, 202458.8858.8858.8759.0159.0130
May 29, 202459.2059.2058.7258.8958.89767
May 28, 202458.9859.3058.7958.9858.98947
May 27, 202459.5059.5859.0659.1359.131,620
May 24, 202459.1059.3459.1059.1159.111,596
May 23, 202459.4759.4759.3059.1459.14345
May 22, 202459.1659.3659.1659.1559.151,151
May 21, 202459.0159.4159.0159.2459.24543
May 20, 202458.7459.1158.7359.0859.08333
May 17, 202459.0359.1659.0359.0559.05822
May 16, 202458.8259.2658.8259.1159.111,961
May 15, 202458.8359.3158.8359.3159.313,735
May 14, 202458.9558.9558.7058.8058.80407
May 13, 202458.9659.0258.8058.8958.893,610
May 10, 202458.8059.2758.8058.8558.852,697
May 9, 202459.4059.4459.1958.9558.95633
May 8, 202459.0759.1759.0759.0059.00579
May 7, 202458.8659.0158.8659.0359.03539
May 6, 202458.9259.1058.8659.0159.011,996
May 3, 202459.3459.3458.5858.7258.722,713
May 2, 202458.7359.2658.5659.2659.26170
Apr 30, 202459.2359.2358.8958.9258.92181
Apr 29, 202458.8458.9458.7858.8558.85133
Apr 26, 202458.8458.9458.6659.0459.041,876
Apr 25, 202458.6958.8358.4858.5158.51591
Apr 24, 202459.0359.0858.7758.9958.991,657
Apr 23, 202458.9359.2458.7759.0459.041,038
Apr 22, 202459.0559.5258.5958.9358.931,767
Apr 19, 202458.5058.5058.5058.7458.7495
Apr 18, 202458.7358.7358.7358.7358.73-
Apr 17, 202458.8858.8858.4758.7358.731,325
Apr 16, 202459.3259.3258.4658.7858.782,382
Apr 15, 202458.9459.4658.9459.4059.40933
Apr 12, 202459.0959.4158.9559.2059.201,330
Apr 11, 202459.2059.4859.1559.0159.011,423
Apr 10, 202459.0959.2258.9459.0459.042,139
Apr 9, 202458.7959.1558.7258.8758.872,600
Apr 8, 202459.0259.0258.6058.7258.722,092
Apr 5, 202459.1559.1558.9858.8158.81534
Apr 4, 202458.5059.0358.4558.8158.81395
Apr 3, 202458.8759.3858.5058.8058.80904
Apr 2, 202459.0159.2859.0158.8758.87406
Mar 28, 202459.3259.3258.8559.1259.12462
Mar 27, 202458.5559.0158.5558.9058.90319
Mar 26, 202458.4758.7358.4758.7258.72667
Mar 25, 202459.0059.0058.8458.7058.7070
Mar 22, 202458.6759.1758.6759.1759.17576
Mar 21, 202458.1558.8458.1558.7258.72489
Mar 20, 202458.3858.3858.1558.3158.31480
Mar 19, 202458.4558.5258.0658.3758.37803
Mar 18, 202458.3058.3857.9958.2458.242,140
Mar 15, 202458.3058.3858.0058.3858.38454
Mar 14, 202457.8558.3457.8258.0258.021,329
Mar 13, 202458.2758.2758.1158.0358.03110
Mar 12, 202458.3158.3458.3158.1958.19314
Mar 11, 202458.3158.3157.8658.0558.05391
Mar 8, 202458.2758.3557.8358.1858.18342
Mar 7, 202458.3558.3858.0658.1258.12679
Mar 6, 202457.9557.9557.9558.1458.1425
Mar 5, 202458.1258.3857.9358.2158.21782
Mar 4, 202458.4058.4357.9558.0758.07478
Mar 1, 202458.3558.4158.0858.3058.302,890
Feb 29, 202458.1658.5458.0758.2958.29363
Feb 28, 202458.3258.3558.0758.1258.12114
Feb 27, 202458.1958.2358.1958.0558.05274
Feb 26, 202458.5358.5358.1658.0558.051,141
Feb 23, 202458.2358.2358.2358.2358.23-
Feb 22, 202457.8058.3457.8058.2358.23312
Feb 21, 202458.1758.3758.1758.1458.14408
Feb 20, 202458.6358.6357.9058.1358.131,251
Feb 19, 202458.2158.3257.9858.1958.191,295
Feb 16, 202458.4158.4158.1458.1158.11645
Feb 15, 202458.4658.4658.3358.3358.3328
Feb 14, 202458.4758.4758.1458.3958.39581
Feb 13, 202458.2558.2658.2558.1558.15270
Feb 12, 202458.2558.5458.2558.3058.30349
Feb 9, 202458.0058.3857.8558.3258.32531
Feb 8, 202458.1958.5058.1958.3558.351,769
Feb 7, 202458.3658.4258.0158.1958.19630
Feb 6, 202458.4158.5457.9158.3758.37808
Feb 5, 202458.4258.4758.0558.0958.09825
Feb 2, 202458.2058.3458.1858.3458.34474
Feb 1, 202458.2458.4857.9258.1458.14722
Jan 31, 202457.9758.0557.8757.9257.921,116
Jan 30, 202458.0158.1757.7457.7657.762,484
Jan 29, 202457.3158.2357.3158.0058.00188
Jan 26, 202458.2758.2756.9857.5757.57856
Jan 25, 202457.3257.9957.1857.7657.765,992
Jan 24, 202457.7857.7857.2657.3557.35105
Jan 23, 202457.3657.6057.3057.4857.48864
Jan 22, 202457.6057.6057.0857.4257.422,447

Related Tickers