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

72.13

+0.195(+0.27%)

Updated at August 19 08:01AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	71.58	71.94	71.94	72.61	71.58	1
August 15, 2025	71.68	72.26	72.26	72.6	71.68	353
August 14, 2025	71.66	71.92	71.92	72.77	71.66	2,517
August 13, 2025	72.43	72.11	72.11	72.43	72.11	0
August 12, 2025	71.89	71.77	71.77	72	71.77	1
August 11, 2025	72.21	71.6	71.6	72.21	71.6	1
August 08, 2025	72.15	71.59	71.59	72.15	71.59	0
August 07, 2025	71.91	71.57	71.57	71.91	71.57	10
August 06, 2025	71.66	71.66	71.66	71.66	71.66	0
August 05, 2025	72.11	71.46	71.46	72.11	71.46	0
August 04, 2025	71.98	71.54	71.54	72.01	71.41	209
August 01, 2025	71.31	71.36	71.36	71.53	71.15	200
July 31, 2025	70.82	71.19	71.19	71.37	70.82	1
July 30, 2025	70.77	70.92	70.92	71.38	70.77	500
July 29, 2025	71.75	70.94	70.94	71.75	70.94	541
July 28, 2025	71.95	71.36	71.36	71.95	71.36	351
July 25, 2025	72.01	71.58	71.58	72.01	71.35	2,197
July 24, 2025	71.7	71.47	71.47	71.75	71.47	0
July 23, 2025	71.28	71.24	71.24	71.28	71.24	22
July 22, 2025	71.27	71.08	71.08	71.27	71.08	0
July 21, 2025	71.24	71.23	71.23	71.35	71.23	331
July 18, 2025	71.11	70.85	70.85	71.11	70.85	8
July 17, 2025	70.91	70.91	70.91	70.91	70.91	0
July 16, 2025	70.91	70.89	70.89	70.91	70.89	0
July 15, 2025	71.28	70.82	70.82	71.31	70.82	23
July 14, 2025	71.52	71.11	71.11	71.52	70.49	2,536
July 11, 2025	70.97	71.02	71.02	71.02	70.97	0
July 10, 2025	71.45	71.22	71.22	71.45	71.22	0
July 09, 2025	71.16	71.11	71.11	71.26	71.09	293
July 08, 2025	71.36	70.99	70.99	71.36	70.84	10
July 07, 2025	71.54	71.24	71.24	71.54	71.21	0
July 04, 2025	71.44	71.44	71.44	71.44	71.44	0
July 03, 2025	71.32	71.32	71.32	71.32	71.32	100
July 02, 2025	71.57	71.18	71.18	71.57	71.08	102
July 01, 2025	71.49	71.06	71.06	71.49	71.06	0
June 30, 2025	71.29	71.18	71.18	71.29	70.77	1
June 27, 2025	70.87	71.01	71.01	71.01	70.83	2,001
June 26, 2025	70.93	70.66	70.66	70.93	70.66	184
June 25, 2025	70.44	70.44	70.44	70.44	70.44	0
June 24, 2025	71.02	70.56	70.56	71.02	70.56	2
June 23, 2025	69.69	70.17	70.17	70.23	69.69	1
June 20, 2025	70.11	70.17	70.17	70.17	70.11	0
June 19, 2025	69.86	69.86	69.86	69.86	69.86	0
June 18, 2025	70.12	70.11	70.11	70.13	70.06	675
June 17, 2025	70.01	70.01	70.01	70.01	70.01	0
June 16, 2025	70.15	70.29	70.29	70.29	70.15	1,000
June 13, 2025	69.95	70.15	70.15	70.19	69.95	1,000
June 12, 2025	70.34	70.27	70.27	70.34	70.06	0
June 11, 2025	69.55	70.13	70.13	70.23	69.55	0
June 10, 2025	69.54	69.64	69.64	69.78	69.48	190
June 09, 2025	69	69.53	69.53	69.84	69	164
June 06, 2025	69.97	69.49	69.49	69.97	69.49	0
June 05, 2025	69.77	69.77	69.77	69.77	69.77	0
June 04, 2025	69.78	69.6	69.6	69.78	69.6	1
June 03, 2025	68.96	69.38	69.38	69.38	68.96	2
June 02, 2025	69.52	69.43	69.43	69.61	69.43	58
May 30, 2025	70.22	69.25	69.25	70.22	69.25	1
May 29, 2025	69.26	69.49	69.49	69.49	69.25	297
May 28, 2025	69.46	69.09	69.09	69.46	69.09	1
May 27, 2025	70	69.46	69.46	70	69.46	467