VanEck Vectors Glb Flln Angl HY BdETFA$ (GFA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 10:52AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.04 | 63.04 | 93 |
| 25 Apr 2024 | 62.94 | 63.08 | 62.63 | 62.63 | 62.63 | 1,722 |
| 24 Apr 2024 | 63.15 | 63.15 | 63.15 | 62.83 | 62.83 | 1,267 |
| 23 Apr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 22 Apr 2024 | 63.20 | 63.43 | 63.20 | 62.71 | 62.71 | 2,531 |
| 19 Apr 2024 | 62.74 | 62.74 | 62.30 | 62.66 | 62.66 | 766 |
| 18 Apr 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 17 Apr 2024 | 62.70 | 62.79 | 62.30 | 62.56 | 62.56 | 7 |
| 16 Apr 2024 | 62.33 | 62.33 | 62.33 | 62.54 | 62.54 | 2 |
| 15 Apr 2024 | 63.45 | 63.45 | 62.53 | 62.83 | 62.83 | - |
| 12 Apr 2024 | 63.14 | 63.18 | 62.83 | 63.04 | 63.04 | 500 |
| 11 Apr 2024 | 63.80 | 63.80 | 63.66 | 63.19 | 63.19 | 4,039 |
| 10 Apr 2024 | 64.00 | 64.00 | 64.00 | 63.42 | 63.42 | - |
| 09 Apr 2024 | 64.25 | 64.25 | 64.13 | 63.90 | 63.90 | 418 |
| 08 Apr 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 05 Apr 2024 | 63.99 | 64.01 | 63.99 | 63.71 | 63.71 | 26 |
| 04 Apr 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 03 Apr 2024 | 63.78 | 63.98 | 63.72 | 63.67 | 63.67 | 1,593 |
| 02 Apr 2024 | 63.68 | 63.76 | 63.59 | 63.39 | 63.39 | 2,064 |
| 28 Mar 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 27 Mar 2024 | 63.41 | 63.41 | 63.41 | 63.65 | 63.65 | 1 |
| 26 Mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 25 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 22 Mar 2024 | 64.04 | 64.04 | 63.95 | 63.72 | 63.72 | 2,390 |
| 21 Mar 2024 | 64.03 | 64.03 | 63.94 | 63.76 | 63.76 | 1,111 |
| 20 Mar 2024 | 63.63 | 63.63 | 63.59 | 63.37 | 63.37 | 832 |
| 19 Mar 2024 | 63.48 | 63.48 | 63.48 | 63.46 | 63.46 | 5,340 |
| 18 Mar 2024 | 63.49 | 63.60 | 63.49 | 63.35 | 63.35 | 830 |
| 15 Mar 2024 | 63.60 | 63.60 | 63.51 | 63.35 | 63.35 | 719 |
| 14 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.18 | 63.18 | 310 |
| 13 Mar 2024 | 63.75 | 63.84 | 63.72 | 63.80 | 63.80 | 5,197 |
| 12 Mar 2024 | 63.82 | 63.85 | 63.74 | 63.47 | 63.47 | 3,100 |
| 11 Mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 08 Mar 2024 | 64.01 | 64.01 | 64.01 | 63.65 | 63.65 | 53 |
| 07 Mar 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 06 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 05 Mar 2024 | 63.48 | 63.48 | 63.48 | 63.28 | 63.28 | 1,380 |
| 04 Mar 2024 | 63.26 | 63.33 | 63.26 | 63.02 | 63.02 | 300 |
| 01 Mar 2024 | 63.25 | 63.25 | 63.23 | 63.05 | 63.05 | 826 |
| 29 Feb 2024 | 63.09 | 63.34 | 62.66 | 63.01 | 63.01 | 1,974 |
| 28 Feb 2024 | 63.12 | 63.12 | 63.12 | 62.94 | 62.94 | 33 |
| 27 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 26 Feb 2024 | 63.38 | 63.43 | 63.38 | 62.96 | 62.96 | 166 |
| 23 Feb 2024 | 63.28 | 63.28 | 63.28 | 63.07 | 63.07 | - |
| 22 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.01 | 63.01 | 1,270 |
| 21 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 20 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 19 Feb 2024 | 62.93 | 62.93 | 62.41 | 62.65 | 62.65 | 4,128 |
| 16 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.53 | 62.53 | 82 |
| 15 Feb 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 14 Feb 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 13 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.28 | 62.28 | - |
| 12 Feb 2024 | 63.05 | 63.05 | 63.05 | 62.71 | 62.71 | - |
| 09 Feb 2024 | 62.94 | 62.94 | 62.94 | 62.73 | 62.73 | 680 |
| 08 Feb 2024 | 62.98 | 62.98 | 62.98 | 62.63 | 62.63 | 5 |
| 07 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.53 | 62.53 | 383 |
| 06 Feb 2024 | 62.79 | 62.82 | 62.79 | 62.69 | 62.69 | 646 |
| 05 Feb 2024 | 62.64 | 62.91 | 61.96 | 61.96 | 61.96 | 20 |
| 02 Feb 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 01 Feb 2024 | 62.53 | 62.53 | 62.53 | 62.97 | 62.97 | 3,615 |
| 31 Jan 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 30 Jan 2024 | 62.67 | 62.78 | 62.55 | 62.70 | 62.70 | 2,806 |
| 29 Jan 2024 | 62.60 | 62.95 | 62.60 | 62.74 | 62.74 | 300 |
| 26 Jan 2024 | 63.03 | 63.09 | 63.03 | 61.49 | 61.49 | 320 |
| 25 Jan 2024 | 62.75 | 62.82 | 62.75 | 62.51 | 62.51 | 391 |
| 24 Jan 2024 | 62.83 | 62.83 | 62.83 | 62.52 | 62.52 | - |
| 23 Jan 2024 | 62.84 | 62.84 | 62.19 | 62.33 | 62.33 | 251 |
| 22 Jan 2024 | 62.38 | 62.38 | 62.38 | 62.67 | 62.67 | - |
| 19 Jan 2024 | 62.41 | 62.44 | 61.98 | 62.19 | 62.19 | 254 |
| 18 Jan 2024 | 62.15 | 62.15 | 62.15 | 62.38 | 62.38 | 3 |
| 17 Jan 2024 | 61.97 | 61.97 | 61.97 | 62.08 | 62.08 | - |
| 16 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 15 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 12 Jan 2024 | 63.11 | 63.11 | 63.11 | 62.97 | 62.97 | 44 |
| 11 Jan 2024 | 62.95 | 62.95 | 62.95 | 62.42 | 62.42 | 20 |
| 10 Jan 2024 | 62.66 | 62.69 | 62.66 | 62.43 | 62.43 | 531 |
| 09 Jan 2024 | 62.31 | 62.32 | 62.31 | 62.04 | 62.04 | 946 |
| 08 Jan 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 05 Jan 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 04 Jan 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 03 Jan 2024 | 62.54 | 62.57 | 61.99 | 61.99 | 61.99 | 1,424 |
| 02 Jan 2024 | 62.49 | 62.72 | 62.49 | 62.22 | 62.22 | 937 |
| 29 Dec 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 28 Dec 2023 | 63.07 | 63.07 | 63.07 | 62.74 | 62.74 | 679 |
| 27 Dec 2023 | 63.18 | 63.21 | 62.34 | 62.90 | 62.90 | 100 |
| 22 Dec 2023 | 63.00 | 63.05 | 63.00 | 63.05 | 63.05 | 12 |
| 21 Dec 2023 | 62.04 | 62.78 | 62.04 | 62.50 | 62.50 | 2,886 |
| 20 Dec 2023 | 62.53 | 62.64 | 62.53 | 62.54 | 62.54 | 250 |
| 19 Dec 2023 | 62.73 | 62.75 | 62.05 | 62.40 | 62.40 | 3,160 |
| 18 Dec 2023 | 61.19 | 62.64 | 61.19 | 62.15 | 62.15 | 16 |
| 15 Dec 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 14 Dec 2023 | 62.90 | 63.06 | 61.52 | 62.12 | 62.12 | 1,565 |
| 13 Dec 2023 | 61.07 | 61.18 | 61.00 | 60.99 | 60.99 | 504 |
| 12 Dec 2023 | 60.94 | 61.00 | 60.79 | 60.87 | 60.87 | 3,275 |
| 11 Dec 2023 | 60.75 | 60.76 | 60.75 | 60.45 | 60.45 | 1,535 |
| 08 Dec 2023 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 07 Dec 2023 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 06 Dec 2023 | 60.35 | 61.13 | 60.32 | 61.03 | 61.03 | 1,231 |
| 05 Dec 2023 | 61.03 | 61.03 | 61.03 | 60.67 | 60.67 | 369 |
| 04 Dec 2023 | 60.88 | 60.88 | 60.39 | 60.59 | 60.59 | 18 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.