Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.44 -0.07 (-0.26%)

Official Closing 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 (%)
Jul 31, 2023	24.19	24.24	24.17	24.22	1,301,122	+0.08(+0.31%)
Jul 28, 2023	24.13	24.15	24.10	24.15	879,428	+0.10(+0.44%)
Jul 27, 2023	24.22	24.25	23.98	24.04	1,420,619	-0.14(-0.59%)
Jul 26, 2023	24.07	24.19	24.07	24.19	1,153,323	+0.14(+0.59%)
Jul 25, 2023	24.06	24.07	24.01	24.04	878,099	-0.02(-0.08%)
Jul 24, 2023	24.13	24.16	24.06	24.06	1,496,968	-0.02(-0.08%)
Jul 21, 2023	24.07	24.12	24.04	24.08	1,988,417	+0.04(+0.16%)
Jul 20, 2023	24.06	24.06	23.99	24.04	13,274,254	-0.17(-0.71%)
Jul 19, 2023	24.21	24.26	24.20	24.21	475,945	+0.01(+0.04%)
Jul 18, 2023	24.20	24.26	24.19	24.20	274,744	+0.01(+0.04%)
Jul 17, 2023	24.08	24.19	24.08	24.19	299,482	+0.07(+0.28%)
Jul 14, 2023	24.23	24.26	24.10	24.13	546,836	-0.15(-0.63%)
Jul 13, 2023	24.25	24.31	24.20	24.28	795,191	+0.11(+0.47%)
Jul 12, 2023	24.15	24.21	24.13	24.17	3,010,694	+0.18(+0.75%)
Jul 11, 2023	23.97	24.00	23.90	23.99	709,314	+0.11(+0.48%)
Jul 10, 2023	23.80	23.89	23.80	23.87	1,027,620	+0.08(+0.32%)
Jul 07, 2023	23.80	23.93	23.76	23.80	7,599,469	-0.02(-0.08%)
Jul 06, 2023	23.78	23.81	23.72	23.81	819,572	-0.11(-0.48%)
Jul 05, 2023	23.98	23.98	23.88	23.93	277,354	-0.06(-0.24%)

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.