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

EM1A
🏛️ germany →
20.82
Last Update: 2025-10-03
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
2023-12-29 19.40 19.40 19.37 19.40 0.0M
2023-12-28 19.34 19.35 19.33 19.35 0.0M
2023-12-27 19.49 19.55 19.38 19.38 0.0M
2023-12-22 19.47 19.58 19.47 19.57 0.0M
2023-12-21 19.53 19.53 19.48 19.50 0.0M
2023-12-20 19.55 19.58 19.45 19.58 0.0M
2023-12-19 19.55 19.57 19.54 19.54 0.0M
2023-12-18 19.55 19.56 19.53 19.53 0.0M
2023-12-15 19.43 19.56 19.43 19.56 0.0M
2023-12-14 19.52 19.60 19.38 19.38 0.0M
2023-12-13 19.49 19.49 19.43 19.46 0.0M
2023-12-12 19.38 19.38 19.33 19.33 0.0M
2023-12-11 19.45 19.45 19.35 19.36 0.0M
2023-12-08 19.38 19.38 19.37 19.37 0.0M
2023-12-07 19.34 19.38 19.34 19.38 0.0M
2023-12-06 19.35 19.42 19.35 19.37 0.0M
2023-12-05 19.27 19.33 19.25 19.33 0.0M
2023-12-04 19.19 19.25 19.18 19.24 0.0M
2023-12-01 19.05 19.19 19.05 19.19 0.0M
2023-11-30 18.93 19.02 18.93 18.93 0.0M
2023-11-29 18.78 18.87 18.78 18.87 0.0M
2023-11-28 18.74 18.74 18.68 18.68 0.0M
2023-11-27 18.65 18.72 18.65 18.72 0.0M
2023-11-24 18.73 18.75 18.69 18.69 0.0M
2023-11-23 18.75 18.75 18.74 18.74 0.0M
2023-11-22 18.72 18.82 18.72 18.82 0.0M
2023-11-21 18.61 18.69 18.61 18.69 0.0M
2023-11-20 18.64 18.70 18.60 18.64 0.0M
2023-11-17 18.78 18.81 18.69 18.69 0.0M
2023-11-16 18.70 18.70 18.66 18.66 0.0M
2023-11-15 18.61 18.66 18.60 18.60 0.0M
2023-11-14 18.77 18.77 18.71 18.71 0.0M
2023-11-13 18.77 18.83 18.77 18.79 0.0M
2023-11-10 18.79 18.91 18.76 18.83 0.0M
2023-11-09 18.81 18.87 18.76 18.76 0.0M
2023-11-08 18.82 18.84 18.79 18.79 0.0M
2023-11-07 18.82 18.82 18.82 18.82 0.0M
2023-11-06 18.74 18.74 18.71 18.71 0.0M
2023-11-03 18.75 18.75 18.70 18.70 0.0M
2023-11-02 18.66 18.80 18.62 18.80 0.0M
2023-11-01 18.55 18.69 18.55 18.67 0.0M
2023-10-31 18.31 18.49 18.22 18.49 0.0M
2023-10-30 18.47 18.47 18.33 18.33 0.0M
2023-10-27 18.46 18.52 18.40 18.40 0.0M
2023-10-26 18.34 18.43 18.34 18.43 0.0M
2023-10-25 18.31 18.40 18.31 18.36 0.0M
2023-10-24 18.15 18.36 18.15 18.34 0.0M
2023-10-23 18.33 18.33 18.12 18.20 0.0M
2023-10-20 18.27 18.27 18.24 18.27 0.0M
2023-10-19 18.35 18.35 18.33 18.34 0.0M
2023-10-18 18.37 18.44 18.37 18.44 0.0M
2023-10-17 18.52 18.52 18.40 18.40 0.0M
2023-10-16 18.53 18.54 18.53 18.53 0.0M
2023-10-13 18.56 18.65 18.56 18.64 0.0M
2023-10-12 18.50 18.54 18.50 18.54 0.0M
2023-10-11 18.46 18.50 18.45 18.45 0.0M
2023-10-10 18.59 18.65 18.52 18.52 0.0M
2023-10-09 18.47 18.56 18.47 18.56 0.0M
2023-10-06 18.48 18.48 18.42 18.42 0.0M
2023-10-05 18.54 18.55 18.51 18.51 0.0M
2023-10-04 18.57 18.57 18.50 18.54 0.0M
2023-10-03 18.74 18.74 18.65 18.65 0.0M
2023-10-02 18.73 18.73 18.70 18.70 0.0M
2023-09-29 18.71 18.75 18.70 18.75 0.0M
2023-09-28 18.71 18.71 18.70 18.70 0.0M
2023-09-27 18.82 18.82 18.75 18.80 0.0M
2023-09-26 18.73 18.73 18.73 18.73 0.0M
2023-09-25 18.68 18.68 18.67 18.67 0.0M
2023-09-22 18.70 18.74 18.70 18.74 0.0M
2023-09-21 18.75 18.75 18.72 18.72 0.0M
2023-09-20 18.72 18.72 18.72 18.72 0.0M
2023-09-19 18.76 18.76 18.76 18.76 0.0M
2023-09-18 18.79 18.79 18.79 18.79 0.0M
2023-09-15 18.85 18.85 18.85 18.85 0.0M
2023-09-14 18.73 18.73 18.73 18.73 0.0M
2023-09-13 18.65 18.65 18.65 18.65 0.0M
2023-09-12 18.71 18.71 18.71 18.71 0.0M
2023-09-11 18.72 18.72 18.72 18.72 0.0M
2023-09-08 18.76 18.76 18.76 18.76 0.0M
2023-09-07 18.67 18.67 18.67 18.67 0.0M
2023-09-06 18.65 18.65 18.65 18.65 0.0M