Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.35 -0.09 (-0.34%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.38	24.38	24.31	24.36	116,946	-0.03(-0.10%)
Nov 27, 2020	24.36	24.38	24.33	24.38	47,701	+0.08(+0.35%)
Nov 25, 2020	24.26	24.34	24.23	24.30	103,807	+0.03(+0.14%)
Nov 24, 2020	24.27	24.29	24.26	24.26	231,991	+0.07(+0.28%)
Nov 23, 2020	24.13	24.20	24.13	24.20	115,961	+0.09(+0.39%)
Nov 20, 2020	24.18	24.18	24.09	24.10	117,538	-0.03(-0.14%)
Nov 19, 2020	24.00	24.16	23.98	24.14	82,357	+0.13(+0.53%)
Nov 18, 2020	24.02	24.04	24.00	24.01	265,382	-0.01(-0.03%)
Nov 17, 2020	24.04	24.04	23.92	24.02	113,517	+0.03(+0.11%)
Nov 16, 2020	23.93	23.99	23.88	23.99	596,626	+0.19(+0.82%)
Nov 13, 2020	23.77	23.81	23.75	23.80	106,293	+0.05(+0.21%)
Nov 12, 2020	23.87	23.87	23.71	23.75	93,836	-0.07(-0.28%)
Nov 11, 2020	23.96	23.96	23.79	23.82	178,178	-0.05(-0.21%)
Nov 10, 2020	23.80	23.87	23.78	23.87	57,771	+0.05(+0.21%)
Nov 09, 2020	24.04	24.17	23.82	23.82	174,059	+0.16(+0.68%)
Nov 06, 2020	23.66	23.66	23.56	23.66	327,521	-0.04(-0.18%)
Nov 05, 2020	23.60	24.07	23.59	23.70	219,107	+0.15(+0.65%)
Nov 04, 2020	23.35	23.60	23.35	23.55	54,591	+0.25(+1.09%)
Nov 03, 2020	23.14	23.30	23.14	23.29	148,668	+0.11(+0.47%)

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.