Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.45 UNCHANGED

Streaming Delayed 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 (%)
Nov 29, 2019	21.14	21.20	21.14	21.15	26,819	-0.04(-0.17%)
Nov 27, 2019	21.10	21.21	21.10	21.18	45,202	+0.02(+0.11%)
Nov 26, 2019	21.18	21.18	21.14	21.16	21,738	+0.02(+0.10%)
Nov 25, 2019	21.05	21.16	21.05	21.14	72,988	+0.04(+0.20%)
Nov 22, 2019	21.12	21.12	21.05	21.09	37,773	+0.02(+0.07%)
Nov 21, 2019	21.13	21.13	21.00	21.08	35,328	+0.03(+0.15%)
Nov 20, 2019	21.10	21.10	21.04	21.05	68,083	-0.08(-0.38%)
Nov 19, 2019	21.14	21.17	21.09	21.13	46,358	+0.00(+0.01%)
Nov 18, 2019	21.17	21.18	21.11	21.12	25,045	-0.05(-0.24%)
Nov 15, 2019	21.18	21.18	21.17	21.17	18,886	+0.05(+0.23%)
Nov 14, 2019	21.12	21.16	21.12	21.13	23,919	-0.03(-0.15%)
Nov 13, 2019	21.17	21.17	21.10	21.16	21,996	+0.02(+0.11%)
Nov 12, 2019	21.09	21.16	21.09	21.13	34,439	+0.02(+0.11%)
Nov 11, 2019	21.13	21.17	21.09	21.11	117,412	-0.06(-0.30%)
Nov 08, 2019	21.24	21.24	21.07	21.17	77,687	+0.04(+0.19%)
Nov 07, 2019	21.09	21.17	21.09	21.13	51,228	-0.03(-0.15%)
Nov 06, 2019	21.08	21.17	21.07	21.17	68,624	+0.02(+0.08%)
Nov 05, 2019	21.18	21.18	21.07	21.15	88,002	+0.00(+0.01%)
Nov 04, 2019	21.13	21.18	21.12	21.15	30,290	+0.02(+0.12%)

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.