Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.47 +0.12 (+0.46%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.79	20.79	20.72	20.76	16,274	-0.01(-0.06%)
Jun 27, 2019	20.67	20.77	20.67	20.77	9,410	+0.09(+0.45%)
Jun 26, 2019	20.67	20.70	20.60	20.68	19,161	+0.01(+0.04%)
Jun 25, 2019	20.72	20.72	20.60	20.67	22,998	-0.05(-0.23%)
Jun 24, 2019	20.68	20.72	20.64	20.72	15,499	+0.07(+0.34%)
Jun 21, 2019	20.72	20.72	20.64	20.65	17,171	-0.08(-0.40%)
Jun 20, 2019	20.68	20.76	20.66	20.73	35,100	+0.06(+0.28%)
Jun 19, 2019	20.55	20.68	20.45	20.67	22,891	+0.23(+1.11%)
Jun 18, 2019	20.45	20.52	20.45	20.45	48,030	+0.01(+0.04%)
Jun 17, 2019	20.44	20.47	20.41	20.44	48,115	-0.03(-0.15%)
Jun 14, 2019	20.45	20.48	20.37	20.47	15,377	+0.01(+0.06%)
Jun 13, 2019	20.44	20.49	20.41	20.46	15,346	+0.03(+0.17%)
Jun 12, 2019	20.41	20.45	20.33	20.42	35,210	+0.04(+0.20%)
Jun 11, 2019	20.48	20.48	20.37	20.38	26,786	-0.03(-0.16%)
Jun 10, 2019	20.31	20.41	20.31	20.41	65,097	+0.01(+0.04%)
Jun 07, 2019	20.38	20.43	20.34	20.41	16,658	+0.09(+0.42%)
Jun 06, 2019	20.20	20.33	20.20	20.32	14,043	+0.07(+0.34%)
Jun 05, 2019	20.27	20.29	20.20	20.25	10,728	-0.02(-0.12%)
Jun 04, 2019	20.14	20.33	20.09	20.28	70,675	+0.12(+0.62%)

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.