VanEck US Fallen Angel High Yield Bond UCITS ETF A USD Acc

EM1A
🏛️ france →
20.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.81 20.81 20.81 20.67 0.0M
2025-09-25 20.74 20.74 20.74 20.67 0.0M
2025-09-24 20.71 20.71 20.71 20.77 0.0M
2025-09-23 20.71 20.71 20.71 20.70 0.0M
2025-09-22 20.76 20.76 20.76 20.71 0.0M
2025-09-19 20.72 20.72 20.72 20.73 0.0M
2025-09-18 20.66 20.66 20.66 20.70 0.0M
2025-09-17 20.57 20.57 20.57 20.55 0.0M
2025-09-16 20.65 20.65 20.65 20.54 0.0M
2025-09-15 20.69 20.69 20.69 20.66 0.0M
2025-09-12 20.64 20.64 20.64 20.70 0.0M
2025-09-11 20.72 20.72 20.66 20.57 0.0M
2025-09-10 20.71 20.71 20.71 20.66 0.0M
2025-09-09 20.57 20.57 20.57 20.61 0.0M
2025-09-08 20.63 20.63 20.63 20.59 0.0M
2025-09-05 20.69 20.69 20.69 20.58 0.0M
2025-09-04 20.65 20.65 20.65 20.69 0.0M
2025-09-03 20.63 20.63 20.63 20.57 0.0M
2025-09-02 20.50 20.58 20.50 20.54 0.0M
2025-09-01 20.47 20.47 20.47 20.50 0.0M
2025-08-29 20.59 20.59 20.59 20.52 0.0M
2025-08-28 20.64 20.64 20.64 20.60 0.0M
2025-08-27 20.66 20.66 20.66 20.64 0.0M
2025-08-26 20.60 20.60 20.01 20.56 0.0M
2025-08-25 20.47 20.47 20.47 20.51 0.0M
2025-08-22 20.51 20.51 20.51 20.35 0.0M
2025-08-21 20.52 20.52 20.52 20.49 0.0M
2025-08-20 20.47 20.47 20.47 20.42 0.0M
2025-08-19 20.41 20.41 20.41 20.43 0.0M
2025-08-18 20.43 20.43 20.43 20.44 0.0M
2025-08-15 20.45 20.45 20.45 20.37 0.0M
2025-08-14 20.44 20.44 20.44 20.45 0.0M
2025-08-13 20.39 20.39 20.39 20.37 0.0M
2025-08-12 20.48 20.48 20.48 20.37 0.0M
2025-08-11 20.42 20.42 20.42 20.51 0.0M
2025-08-08 20.41 20.41 20.41 20.37 0.0M
2025-08-07 20.38 20.38 20.38 20.43 0.0M
2025-08-06 20.51 20.51 20.51 20.39 0.0M
2025-08-05 20.55 20.55 20.55 20.47 0.0M
2025-08-04 20.48 20.48 20.48 20.51 0.0M
2025-08-01 20.71 20.71 20.71 20.54 0.0M
2025-07-31 20.80 20.80 20.80 20.76 0.0M
2025-07-30 20.58 20.58 20.58 20.68 0.0M
2025-07-29 20.59 20.59 20.59 20.63 0.0M
2025-07-28 20.28 20.38 20.28 20.46 0.0M
2025-07-25 20.19 20.19 20.19 20.24 0.0M
2025-07-24 20.19 20.19 20.19 20.37 0.0M
2025-07-23 20.17 20.17 20.17 20.19 0.0M
2025-07-22 20.21 20.21 20.21 20.16 0.0M
2025-07-21 20.30 20.30 20.30 20.28 0.0M
2025-07-18 20.31 20.31 20.31 20.26 0.0M
2025-07-17 20.35 20.42 20.35 20.42 0.0M
2025-07-16 20.23 20.23 20.23 20.15 0.0M
2025-07-15 20.22 20.22 20.22 20.27 0.0M
2025-07-14 20.20 20.20 20.20 20.18 0.0M
2025-07-11 20.19 20.19 20.19 20.14 0.0M
2025-07-10 20.12 20.12 20.12 20.21 0.0M
2025-07-09 20.11 20.11 20.06 20.16 0.0M
2025-07-08 20.13 20.13 20.13 20.18 0.0M
2025-07-07 20.15 20.15 20.15 20.17 0.0M
2025-07-04 20.14 20.14 20.14 20.11 0.0M
2025-07-03 20.10 20.10 20.10 20.15 0.0M
2025-07-02 20.08 20.08 20.08 20.08 0.0M
2025-07-01 20.12 20.12 20.12 20.08 0.0M
2025-06-30 20.11 20.11 20.11 20.08 0.0M
2025-06-27 20.11 20.11 20.11 20.10 0.0M
2025-06-26 20.10 20.10 20.10 20.11 0.0M
2025-06-25 20.26 20.26 20.26 20.20 0.0M
2025-06-24 20.26 20.26 20.26 20.21 0.0M
2025-06-23 20.33 20.33 20.33 20.32 0.0M
2025-06-20 20.33 20.33 20.33 20.29 0.0M
2025-06-19 20.39 20.39 20.39 20.37 0.0M
2025-06-18 20.31 20.31 20.31 20.33 0.0M
2025-06-17 20.22 20.22 20.22 20.29 0.0M
2025-06-16 20.17 20.17 20.17 20.20 0.0M
2025-06-13 20.19 20.19 20.19 20.19 0.0M
2025-06-12 20.18 20.18 20.14 20.14 0.0M
2025-06-11 20.36 20.36 20.36 20.27 0.0M
2025-06-10 20.35 20.35 20.35 20.30 0.0M
2025-06-09 20.26 20.26 20.26 20.29 0.0M
2025-06-06 20.27 20.27 20.27 20.31 0.0M
2025-06-05 20.30 20.30 20.22 20.22 0.0M
2025-06-04 20.31 20.31 20.31 20.25 0.0M
2025-06-03 20.18 20.18 20.18 20.30 0.0M
2025-06-02 20.22 20.22 20.22 20.16 0.0M
2025-05-30 20.34 20.34 20.34 20.33 0.0M
2025-05-29 20.49 20.49 20.49 20.32 0.0M
2025-05-28 20.34 20.34 20.34 20.38 0.0M
2025-05-27 20.30 20.35 20.25 20.31 0.0M
2025-05-26 20.13 20.13 20.13 20.19 0.0M
2025-05-23 20.25 20.25 20.25 20.14 0.0M
2025-05-22 20.27 20.27 20.27 20.27 0.0M
2025-05-21 20.30 20.30 20.30 20.27 0.0M
2025-05-20 20.45 20.45 20.45 20.44 0.0M
2025-05-19 20.49 20.49 20.49 20.45 0.0M
2025-05-16 20.57 20.57 20.57 20.66 0.0M
2025-05-15 20.46 20.46 20.46 20.56 0.0M
2025-05-14 20.58 20.58 20.58 20.50 0.0M
2025-05-13 20.66 20.66 20.66 20.59 0.0M
2025-05-12 20.46 20.46 20.46 20.65 0.0M
2025-05-09 20.23 20.23 20.23 20.22 0.0M
2025-05-08 20.21 20.21 20.21 20.22 0.0M
2025-05-07 20.00 20.00 19.93 20.03 0.0M
2025-05-06 20.04 20.04 19.93 20.01 0.0M
2025-05-05 20.04 20.04 20.04 20.06 0.0M
2025-05-02 20.02 20.02 20.02 20.02 0.0M
2025-04-30 19.97 19.97 19.97 20.00 0.0M
2025-04-29 19.90 20.00 19.90 19.88 0.0M
2025-04-28 19.98 20.06 19.98 19.90 0.0M
2025-04-25 19.93 19.93 19.93 19.91 0.0M
2025-04-24 19.70 19.84 19.70 19.78 0.0M
2025-04-23 19.65 19.88 19.62 19.71 0.0M
2025-04-22 19.42 19.42 19.42 19.49 0.0M
2025-04-17 19.65 19.65 19.65 19.66 0.0M
2025-04-16 19.57 19.57 19.48 19.65 0.0M
2025-04-15 19.62 19.71 19.46 19.70 0.0M
2025-04-14 19.43 19.43 19.43 19.54 0.0M
2025-04-11 19.60 19.60 19.60 19.46 0.0M
2025-04-10 20.38 20.38 20.15 19.67 0.0M
2025-04-09 19.75 19.75 19.75 19.75 0.0M
2025-04-08 20.33 20.44 20.33 20.31 0.0M
2025-04-07 19.98 19.98 19.98 20.15 0.0M
2025-04-04 20.51 20.51 20.51 20.36 0.0M
2025-04-03 20.83 20.83 20.83 20.52 0.0M
2025-04-02 21.28 21.28 21.28 21.18 0.0M
2025-04-01 21.24 21.24 21.24 21.26 0.0M
2025-03-31 21.21 21.21 21.21 21.21 0.0M
2025-03-28 21.25 21.25 21.25 21.20 0.0M
2025-03-27 21.34 21.34 21.34 21.27 0.0M
2025-03-26 21.37 21.37 21.37 21.31 0.0M
2025-03-25 21.36 21.36 21.36 21.33 0.0M
2025-03-24 21.29 21.29 21.29 21.39 0.0M
2025-03-21 21.24 21.24 21.24 21.30 0.0M
2025-03-20 21.22 21.22 21.22 21.25 0.0M
2025-03-19 21.03 21.03 21.03 21.13 0.0M
2025-03-18 20.99 20.99 20.99 20.98 0.0M
2025-03-17 21.09 21.09 21.09 21.04 0.0M
2025-03-14 21.11 21.11 21.11 21.26 0.0M
2025-03-13 21.11 21.11 21.11 21.04 0.0M
2025-03-12 21.04 21.04 21.04 21.04 0.0M
2025-03-11 21.19 21.19 21.19 21.05 0.0M
2025-03-10 21.28 21.28 21.28 21.29 0.0M
2025-03-07 21.22 21.22 21.22 21.16 0.0M
2025-03-06 21.28 21.28 21.28 21.22 0.0M
2025-03-05 21.58 21.58 21.58 21.31 0.0M
2025-03-04 21.91 21.91 21.91 21.74 0.0M
2025-03-03 22.18 22.18 22.18 21.92 0.0M
2025-02-28 22.16 22.16 22.16 22.15 0.0M
2025-02-27 22.00 22.00 21.87 22.13 0.0M
2025-02-26 21.93 21.93 21.93 21.93 0.0M
2025-02-25 21.93 21.93 21.93 21.90 0.0M
2025-02-24 21.90 22.02 21.90 21.93 0.0M
2025-02-21 21.91 21.91 21.91 21.98 0.0M
2025-02-20 22.01 22.09 22.01 21.93 0.0M
2025-02-19 21.95 21.95 21.95 22.00 0.0M
2025-02-18 21.95 21.95 21.95 21.85 0.0M
2025-02-17 21.93 21.93 21.85 22.11 0.0M
2025-02-14 21.92 21.97 21.92 21.87 0.0M
2025-02-13 21.91 21.91 21.91 21.92 0.0M
2025-02-12 22.07 22.07 22.07 22.07 0.0M
2025-02-11 22.22 22.22 22.22 22.14 0.0M
2025-02-10 22.25 22.25 22.25 22.25 0.0M
2025-02-06 21.92 22.16 22.16 22.16 0.0M
2025-02-05 22.02 22.02 22.02 22.02 0.0M