Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.35 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.31			25.36	2,992,197	+0.01(+0.03%)
Jan 28, 2022	25.23	25.36	25.16	25.35	9,327,788	+0.04(+0.17%)
Jan 27, 2022	25.41	25.50	25.21	25.31	32,080,500	-0.12(-0.49%)
Jan 26, 2022	25.68	25.74	25.42	25.43	1,039,974	-0.19(-0.72%)
Jan 25, 2022	25.67	25.69	25.59	25.61	1,032,952	-0.13(-0.51%)
Jan 24, 2022	25.70	25.75	25.55	25.75	1,465,121	+0.00(+0.00%)
Jan 21, 2022	25.76	25.82	25.72	25.75	1,062,003	-0.01(-0.03%)
Jan 20, 2022	25.86	25.94	25.74	25.76	1,069,985	-0.10(-0.38%)
Jan 19, 2022	25.89	25.95	25.83	25.85	1,110,975	+0.03(+0.10%)
Jan 18, 2022	25.94	25.94	25.80	25.83	1,454,076	-0.19(-0.75%)
Jan 14, 2022				26.02	0	-0.06(-0.24%)
Jan 13, 2022	26.10	26.12	26.03	26.08	789,897	-0.04(-0.13%)
Jan 12, 2022	26.14	26.14	26.04	26.12	2,000,647	-0.01(-0.03%)
Jan 11, 2022	26.00	26.13	25.92	26.13	3,271,499	+0.18(+0.68%)
Jan 10, 2022	25.93	25.98	25.79	25.95	1,931,072	+0.02(+0.07%)
Jan 07, 2022	26.01	26.03	25.93	25.93	1,805,478	-0.11(-0.41%)
Jan 06, 2022	26.06	26.11	26.02	26.04	1,554,882	+0.00(+0.00%)
Jan 05, 2022	26.31	26.31	26.04	26.04	1,242,728	-0.28(-1.07%)
Jan 04, 2022	26.39	26.39	26.27	26.32	1,370,016	-0.04(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.