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

LSE - Delayed Quote USD

VanEck US Fallen Angel High Yield Bond UCITS ETF A USD Acc (USFA.L)

22.70
+0.02
+(0.08%)
At close: May 1 at 8:14:28 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202522.7022.7022.7022.7022.70-
May 1, 202522.5522.8022.5522.6922.692,019
Apr 30, 202522.6922.6922.6922.6922.69-
Apr 29, 202522.5822.8122.5822.6922.69845
Apr 28, 202522.7522.8222.7522.6422.64193
Apr 25, 202522.6022.6022.5922.5622.56294
Apr 24, 202522.2522.5222.2522.4722.471,882
Apr 23, 202522.2522.4322.2422.3822.38102
Apr 22, 202522.1922.1922.1822.3722.37110
Apr 17, 202522.2522.2522.2522.2522.25-
Apr 16, 202522.1022.1022.1022.2822.28298
Apr 15, 202521.9021.9021.9022.2722.27225
Apr 14, 202522.2822.3122.0822.2122.21217
Apr 11, 202522.0022.3222.0022.3022.30402
Apr 10, 202522.1222.5322.1222.0022.00334
Apr 9, 202521.6321.6321.5421.7221.72541
Apr 8, 202520.9222.3120.9222.2522.251,652
Apr 7, 202521.8322.3521.6922.0122.011,388
Apr 4, 202522.7522.7522.7522.7522.75-
Apr 3, 202522.7822.7822.7522.7522.75579
Apr 2, 202523.0223.0322.8622.9922.991,048
Apr 1, 202522.8922.8922.8722.9322.932,653
Mar 31, 202521.6023.0021.6022.9422.944,415
Mar 28, 202522.8723.0122.7222.7222.729,368
Mar 27, 202522.9222.9222.8122.8122.81646
Mar 26, 202522.9822.9822.9822.9822.98428
Mar 25, 202523.0623.0623.0623.0623.06-
Mar 24, 202522.9123.1522.9123.0723.07408
Mar 21, 202522.9522.9522.9523.0223.0261
Mar 20, 202523.0023.0022.9022.9022.90658
Mar 19, 202522.7822.8722.7822.9622.96316
Mar 18, 202522.9122.9122.9022.9622.961,619
Mar 17, 202522.8523.0022.8522.9722.971,894
Mar 14, 202522.9722.9722.8322.9622.96499
Mar 13, 202522.8623.0122.8622.8422.844,440
Mar 12, 202522.2922.8922.2922.9622.96287
Mar 11, 202523.0023.0022.9922.9822.98470
Mar 10, 202522.9423.0922.9422.9922.99495
Mar 7, 202522.9122.9122.9122.9322.93160
Mar 6, 202522.9223.0722.9223.0223.021,436
Mar 5, 202522.8722.8722.8722.9322.93353
Mar 4, 202522.8123.0822.8122.8822.881,101
Mar 3, 202522.8122.8122.8122.9722.973,203
Feb 28, 202522.8423.0922.8423.0023.004,589
Feb 27, 202522.9523.1322.8923.0023.001,511
Feb 26, 202522.8323.1122.8323.1123.11466
Feb 25, 202522.8623.0322.8622.9622.96868
Feb 24, 202523.0623.0622.8822.9822.98784
Feb 21, 202522.9023.0822.9022.9822.98537
Feb 20, 202522.9123.0722.8722.9722.9711,661
Feb 19, 202522.8423.0322.8422.9122.917,302
Feb 18, 202522.9223.0722.8922.9522.952,500
Feb 17, 202522.9123.0722.8822.9822.982,144
Feb 14, 202523.0223.0322.8622.9322.937,526
Feb 13, 202522.6722.7522.6722.8722.87548
Feb 12, 202522.9023.0022.9022.8522.85509
Feb 11, 202522.9022.9022.9022.9522.95357
Feb 10, 202522.9022.9922.9022.9722.97526
Feb 7, 202523.0723.0722.8822.9122.911,343
Feb 6, 202522.9523.1022.9122.9922.991,599
Feb 5, 202522.8623.0022.8223.0123.011,266
Feb 4, 202522.9222.9222.7522.8722.871,397
Feb 3, 202522.5422.6922.5422.6922.6957
Jan 31, 202522.9922.9922.8222.9222.92498
Jan 30, 202523.0123.0122.8322.9422.94232
Jan 29, 202522.8122.8122.8122.8922.89142
Jan 28, 202522.8922.8922.8922.8922.89-
Jan 27, 202522.8922.8922.8922.8922.89-
Jan 24, 202522.8122.8122.8022.8822.88765
Jan 23, 202522.7522.7522.6922.7822.78356
Jan 22, 202522.7322.7322.7322.8322.83112
Jan 21, 202522.8122.8122.8122.8122.81-
Jan 20, 202522.7122.8922.7122.8422.84531
Jan 17, 202522.6722.6722.6722.8122.81362
Jan 16, 202522.6422.6422.6422.7322.73302
Jan 15, 202522.3522.6122.3522.6422.642,548
Jan 14, 202522.4722.4722.4722.5522.55434
Jan 13, 202522.5522.5522.5522.5522.55-
Jan 10, 202522.7422.7422.5622.5122.51664
Jan 9, 202522.7222.7222.7222.6222.62382
Jan 8, 202522.6522.6622.6522.5722.57252
Jan 7, 202522.5622.5622.5622.6022.6039
Jan 6, 202522.5822.7422.5822.6722.671,084
Jan 3, 202522.6222.6222.6222.6222.62-
Jan 2, 202522.7422.7422.5622.6322.63805
Dec 31, 202422.6022.6022.6022.6022.60-
Dec 30, 202422.6022.6022.6022.6022.60-
Dec 27, 202422.6822.6822.6822.6222.62599
Dec 24, 202422.5222.5222.5222.5222.52-
Dec 23, 202422.5022.7922.4122.5422.54511
Dec 20, 202422.5422.5422.5422.6222.622
Dec 19, 202422.4722.4722.4722.5822.5865
Dec 18, 202422.8922.8922.8922.7722.77120
Dec 17, 202422.7222.9122.7222.8022.80239
Dec 16, 202422.7522.9122.6622.8322.833,003
Dec 13, 202422.8122.8122.7722.8122.813,609
Dec 12, 202422.8322.8322.8222.8722.87168
Dec 11, 202423.0223.0223.0222.9122.91125
Dec 10, 202422.6622.9522.6622.8522.85268
Dec 9, 202422.8322.8322.8022.8622.861,434
Dec 6, 202422.8022.8022.7522.8922.89366
Dec 5, 202422.6622.6622.6622.8722.8776
Dec 4, 202422.7522.9122.6622.8422.84911
Dec 3, 202422.7022.7022.7022.7722.7710
Dec 2, 202422.7422.7422.5722.8222.821,178
Nov 29, 202422.6022.7322.6022.8122.81306
Nov 28, 202422.8722.8722.6822.7922.79669
Nov 27, 202422.8122.8122.6422.7322.73451
Nov 26, 202422.6322.8222.6322.6922.69517
Nov 25, 202422.5722.7622.5722.6922.6915,804
Nov 22, 202422.6022.6722.4822.5822.581,292
Nov 21, 202422.3822.3822.3822.6422.64582
Nov 20, 202422.5222.7022.5222.5822.58717
Nov 19, 202422.5122.7022.5022.6322.631,423
Nov 18, 202422.4922.6822.4922.6122.61625
Nov 15, 202422.6122.6122.4322.5222.52288
Nov 14, 202422.7122.7122.7122.6122.6162
Nov 13, 202422.5022.6822.5022.6522.651,071
Nov 12, 202422.4022.8822.4022.6222.62399
Nov 11, 202422.6922.6922.6922.6922.69-
Nov 8, 202422.5722.7522.5722.7322.73340
Nov 7, 202422.6722.6722.4822.6122.611,200
Nov 6, 202421.4022.7321.4022.5622.563,822
Nov 5, 202422.4822.4822.4822.4822.48-
Nov 4, 202422.4822.4822.3322.4622.46743
Nov 1, 202422.5822.5822.5822.4922.495,449
Oct 31, 202422.5622.5622.5622.5122.5196
Oct 30, 202422.5522.5522.5522.5522.55-
Oct 29, 202422.5422.5422.5422.5422.54-
Oct 28, 202422.6322.6322.6322.6322.63-
Oct 25, 202422.6722.6722.6722.5622.56200
Oct 24, 202422.6022.6022.6022.5622.56750
Oct 23, 202422.5522.5522.5522.5522.55-
Oct 22, 202422.5822.5822.5822.5822.58-
Oct 21, 202422.6022.6022.6022.6022.60-
Oct 18, 202422.7322.7322.7322.7322.73-
Oct 17, 202422.6522.6522.6522.6522.65-
Oct 16, 202422.6922.6922.6922.6922.69-
Oct 15, 202422.6922.6922.6922.6622.662,100
Oct 14, 202422.5922.5922.5922.5922.59-
Oct 11, 202422.6722.6722.6722.6722.67-
Oct 10, 202422.5722.5722.5722.5722.57-
Oct 9, 202422.6022.6022.6022.6022.602,500
Oct 8, 202422.5922.5922.5922.5922.59-
Oct 7, 202422.5922.5922.5922.5922.59-
Oct 4, 202422.6422.6422.6422.6422.64-
Oct 3, 202422.6822.6822.6822.6822.68-
Oct 2, 202422.7022.7022.7022.7022.70-
Oct 1, 202422.7322.7322.7322.7322.73-
Sep 30, 202422.7122.7122.7122.7322.7343,101
Sep 27, 202422.7822.7822.7822.7822.78-
Sep 26, 202422.6922.6922.6922.7222.72314
Sep 25, 202422.7522.7522.7522.7322.73314
Sep 24, 202422.7322.7322.7322.7322.73-
Sep 23, 202422.7022.7022.7022.7022.70-
Sep 20, 202422.7222.7222.7222.7222.72-
Sep 19, 202422.7622.7622.7622.7622.76-
Sep 18, 202422.6322.6322.6322.6322.63-
Sep 17, 202422.6522.6522.6522.6522.65-
Sep 16, 202422.6222.6222.6222.6222.62-
Sep 13, 202422.5922.5922.5922.5922.59-
Sep 12, 202422.5222.5222.5222.5222.52-
Sep 11, 202422.4522.4522.4522.4522.45-
Sep 10, 202422.5022.5022.5022.5022.50-
Sep 9, 202422.5322.5322.5322.5322.53-
Sep 6, 202422.4822.4822.4822.4822.48-
Sep 5, 202422.4522.4522.4522.4522.45-
Sep 4, 202422.4722.4722.4722.4722.47-
Sep 3, 202422.4122.4122.4122.4122.41-
Sep 2, 202422.4422.4422.4422.4422.44-
Aug 30, 202422.4722.4722.4722.4722.47-
Aug 29, 202422.4822.4822.4822.4822.48-
Aug 28, 202422.4522.4522.4522.4522.45-
Aug 27, 202422.4822.4822.4822.4822.48-
Aug 23, 202422.4922.4922.4922.4922.49-
Aug 22, 202422.3622.3622.3622.3622.36-
Aug 21, 202422.3822.3822.3822.3822.38-
Aug 20, 202422.3422.3422.3422.3422.34-
Aug 19, 202422.3422.3422.3422.3422.34-
Aug 16, 202422.2622.2622.2622.2622.26-
Aug 15, 202422.2222.2222.2222.2222.22-
Aug 14, 202422.1922.1922.1922.1922.19-
Aug 13, 202422.0922.0922.0922.0922.09-
Aug 12, 202422.0422.0422.0422.0422.04-
Aug 9, 202422.0022.0022.0022.0022.00-
Aug 8, 202422.0422.0422.0422.0422.04-
Aug 7, 202422.0522.0522.0522.0522.05-
Aug 6, 202421.9621.9621.9621.9621.96-
Aug 5, 202421.8521.8521.8521.8521.85-
Aug 2, 202422.0022.0022.0022.0022.00-
Aug 1, 202422.0722.0722.0722.0722.07-
Jul 31, 202422.0222.0222.0222.0222.02-
Jul 30, 202421.9621.9621.9621.9621.96-
Jul 29, 202421.9521.9521.9521.9521.95-
Jul 26, 202421.9621.9621.9621.9621.96-
Jul 25, 202421.9621.9621.9621.9621.96-
Jul 24, 202421.9821.9821.9821.9821.98-
Jul 23, 202422.0322.0322.0322.0322.03-
Jul 22, 202421.9821.9821.9821.9821.98-
Jul 19, 202421.9221.9221.9221.9221.92-
Jul 18, 202421.9521.9521.9521.9521.95-
Jul 17, 202421.9521.9521.9521.9521.95-
Jul 16, 202421.9621.9621.9621.9621.96-
Jul 15, 202421.9521.9521.9521.9521.95-
Jul 12, 202421.9621.9621.9621.9621.96-
Jul 11, 202421.8621.8621.8621.8621.86-
Jul 10, 202421.7821.7821.7821.7821.78-
Jul 9, 202421.7421.7421.7421.7421.74-
Jul 8, 202421.7421.7421.7421.7421.74-
Jul 5, 202421.7321.7321.7321.7321.73-
Jul 4, 202421.6721.6721.6721.6721.67-
Jul 3, 202421.6521.6521.6521.6521.65-
Jul 2, 202421.5721.5721.5721.5721.57-
Jul 1, 202421.5921.5921.5921.5921.59-
Jun 28, 202421.6521.6521.6521.6521.65-
Jun 27, 202421.6621.6621.6621.6621.66-
Jun 26, 202421.6921.6921.6921.6921.69-
Jun 25, 202421.7521.7521.7521.7521.75-
Jun 24, 202421.8321.8321.8321.8021.80150
Jun 21, 202421.7821.7821.7821.7821.78-
Jun 20, 202421.7121.7121.7121.7121.71-
Jun 19, 202421.7521.7521.7521.7521.75-
Jun 18, 202421.7521.7521.7521.7521.75-
Jun 17, 202421.7021.7021.7021.7021.70-
Jun 14, 202421.6921.6921.6921.6921.69-
Jun 13, 202421.7421.7421.7421.7421.74-
Jun 12, 202421.8121.8121.8121.8121.81-
Jun 11, 202421.6921.6921.6921.6921.69-
Jun 10, 202421.6721.6721.6721.6721.67-
Jun 7, 202421.6821.6821.6821.6821.68-
Jun 6, 202421.7421.7421.7421.7421.74-
Jun 5, 202421.7521.7521.7521.7521.75-
Jun 4, 202421.6421.6421.6421.6921.69927
Jun 3, 202421.6921.6921.6921.6921.69-
May 31, 202421.6221.6221.6221.6221.62-
May 30, 202421.5921.5921.5921.5921.59-
May 29, 202421.5221.5221.5221.5221.52-
May 28, 202421.6721.6721.6721.6721.67-
May 24, 202421.6721.6721.6721.6721.67-
May 23, 202421.6221.6221.6221.6221.62-
May 22, 202421.6521.6521.6521.6521.65-
May 21, 202421.7321.7321.7321.7321.73-
May 20, 202421.7221.7221.7221.7221.72-
May 17, 202421.6821.6821.6821.7321.73100
May 16, 202421.7121.7121.7121.7421.74245
May 15, 202421.7521.7521.7521.7521.75-
May 14, 202421.5821.5821.5821.6421.64170
May 13, 202421.6521.6521.6521.6521.65-
May 10, 202421.6121.6121.6121.6121.61-
May 9, 202421.6421.6421.6421.6421.64-
May 8, 202421.6121.6121.6121.6121.61-
May 7, 202421.6921.7021.6921.6621.6630,138
May 3, 202421.5921.5921.5921.5921.59-
May 2, 202421.4421.4421.4421.4421.44-

Related Tickers