Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.44 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.40	19.46	19.22	19.22	171,223	-0.02(-0.11%)
Feb 27, 2018	19.56	19.56	19.19	19.24	350,008	-0.28(-1.43%)
Feb 26, 2018	19.55	19.58	19.47	19.52	60,878	-0.01(-0.05%)
Feb 23, 2018	19.43	19.54	19.41	19.53	42,691	+0.12(+0.63%)
Feb 22, 2018	19.41	19.48	19.40	19.41	57,156	+0.01(+0.04%)
Feb 21, 2018	19.52	19.53	19.01	19.40	57,217	-0.09(-0.45%)
Feb 20, 2018	19.50	19.54	19.48	19.49	18,584	-0.07(-0.35%)
Feb 16, 2018		19.56	19.56	19.56	0	+0.05(+0.24%)
Feb 15, 2018	19.46	19.52	19.44	19.51	53,110	+0.13(+0.67%)
Feb 14, 2018		19.35	19.28	19.38	31,232	+0.03(+0.15%)
Feb 13, 2018	19.39	19.41	19.35	19.35	83,797	-0.07(-0.34%)
Feb 12, 2018	19.39	19.46	19.34	19.42	36,502	+0.12(+0.62%)
Feb 09, 2018	19.36	19.39	19.15	19.30	42,049	-0.05(-0.28%)
Feb 08, 2018	19.54	19.54	19.35	19.35	44,017	-0.20(-1.00%)
Feb 07, 2018	19.63	19.63	19.55	19.55	33,661	-0.02(-0.11%)
Feb 06, 2018	19.52	19.66	19.51	19.57	133,639	-0.07(-0.37%)
Feb 05, 2018	19.72	19.86	19.60	19.64	612,696	-0.09(-0.48%)
Feb 02, 2018	19.78	19.80	19.72	19.73	41,049	-0.10(-0.51%)

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.