Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.45 +0.11 (+0.42%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.05	19.06	19.02	19.06	7,627	+0.02(+0.11%)
Jul 28, 2017	19.03	19.04	19.01	19.04	1,739	-0.01(-0.04%)
Jul 27, 2017	19.07	19.08	19.01	19.05	5,785	+0.03(+0.15%)
Jul 26, 2017	19.03	19.03	19.02	19.02	4,864	+0.02(+0.11%)
Jul 25, 2017	18.98	19.02	18.97	19.00	3,059	+0.07(+0.37%)
Jul 24, 2017	18.94	18.94	18.92	18.93	1,676	+0.02(+0.12%)
Jul 21, 2017	18.92	18.93	18.91	18.91	9,792	-0.04(-0.20%)
Jul 20, 2017	18.95	18.96	18.94	18.94	37,299	-0.01(-0.07%)
Jul 19, 2017	18.96	18.96	18.96	18.96	1,203	+0.03(+0.14%)
Jul 18, 2017	18.89	18.93	18.88	18.93	1,259	+0.05(+0.24%)
Jul 17, 2017	18.89	18.90	18.88	18.88	5,086	-0.04(-0.20%)
Jul 14, 2017	18.89	18.94	18.88	18.92	6,881	+0.03(+0.18%)
Jul 13, 2017	18.82	18.89	18.82	18.89	11,223	+0.07(+0.35%)
Jul 12, 2017	18.80	18.83	18.79	18.82	2,784	+0.09(+0.49%)
Jul 11, 2017	18.67	18.73	18.67	18.73	17,781	+0.00(+0.00%)
Jul 10, 2017	18.70	18.73	18.70	18.73	4,523	+0.03(+0.17%)
Jul 07, 2017	18.70	18.70	18.70	18.70	1,501	-0.00(-0.02%)
Jul 06, 2017	18.76	18.76	18.70	18.70	7,702	-0.07(-0.40%)
Jul 05, 2017	18.81	18.81	18.78	18.78	2,500	-0.00(-0.01%)

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.