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 26, 2021	25.07	25.13	24.97	25.01	800,874	+0.01(+0.03%)
Feb 25, 2021	25.19	25.26	24.97	25.01	751,753	-0.28(-1.12%)
Feb 24, 2021	25.25	25.31	25.21	25.29	1,581,679	+0.03(+0.10%)
Feb 23, 2021	25.23	25.30	25.15	25.26	921,945	+0.03(+0.14%)
Feb 22, 2021	25.30	25.31	25.23	25.23	1,010,825	-0.08(-0.30%)
Feb 19, 2021	25.35	25.35	25.28	25.31	454,752	+0.01(+0.03%)
Feb 18, 2021	25.31	25.32	25.25	25.30	1,094,223	-0.03(-0.10%)
Feb 17, 2021	25.32	25.33	25.28	25.32	1,163,745	+0.01(+0.03%)
Feb 16, 2021	25.36	25.38	25.29	25.31	1,004,218	-0.06(-0.24%)
Feb 12, 2021	25.34	25.40	25.31	25.37	488,546	+0.03(+0.10%)
Feb 11, 2021	25.34	25.36	25.32	25.35	640,319	+0.03(+0.10%)
Feb 10, 2021	25.31	25.38	25.26	25.32	1,808,696	+0.02(+0.07%)
Feb 09, 2021	25.31	25.33	25.29	25.31	477,240	-0.05(-0.20%)
Feb 08, 2021	25.32	25.36	25.29	25.36	676,170	+0.08(+0.30%)
Feb 05, 2021	25.33	25.34	25.25	25.28	1,083,267	+0.04(+0.17%)
Feb 04, 2021	25.24	25.26	25.19	25.24	505,252	+0.07(+0.27%)
Feb 03, 2021	25.19	25.22	25.16	25.17	447,398	+0.00(+0.00%)
Feb 02, 2021	25.14	25.17	25.09	25.17	725,572	+0.09(+0.37%)

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.