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 (%)
Sep 30, 2019	21.20	21.20	21.12	21.18	60,637	+0.02(+0.08%)
Sep 27, 2019	21.27	21.27	21.12	21.16	93,150	-0.06(-0.30%)
Sep 26, 2019	21.24	21.25	21.20	21.23	51,574	-0.07(-0.33%)
Sep 25, 2019	21.31	21.31	21.22	21.30	65,051	+0.02(+0.07%)
Sep 24, 2019	21.34	21.37	21.24	21.28	70,730	-0.04(-0.19%)
Sep 23, 2019	21.31	21.36	21.29	21.32	67,188	+0.01(+0.04%)
Sep 20, 2019	21.35	21.36	21.29	21.31	118,176	+0.03(+0.15%)
Sep 19, 2019	21.35	21.36	21.27	21.28	103,598	-0.06(-0.30%)
Sep 18, 2019	21.38	21.38	21.23	21.35	73,828	-0.01(-0.04%)
Sep 17, 2019	21.35	21.37	21.29	21.35	31,575	+0.02(+0.07%)
Sep 16, 2019	21.32	21.36	21.28	21.34	205,227	+0.09(+0.41%)
Sep 13, 2019	21.29	21.29	21.18	21.25	63,069	+0.02(+0.11%)
Sep 12, 2019	21.29	21.32	21.23	21.23	57,524	+0.00(+0.00%)
Sep 11, 2019	21.14	21.27	21.14	21.23	218,593	+0.08(+0.37%)
Sep 10, 2019	21.23	21.23	21.13	21.15	69,047	-0.09(-0.41%)
Sep 09, 2019	21.21	21.24	21.14	21.24	65,476	+0.06(+0.30%)
Sep 06, 2019	21.13	21.27	21.13	21.17	55,233	-0.02(-0.11%)
Sep 05, 2019	21.20	21.21	21.09	21.20	51,251	+0.13(+0.60%)
Sep 04, 2019	21.05	21.13	21.01	21.07	55,384	-0.01(-0.04%)

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.