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 (%)
Dec 29, 2017		19.56	19.56	19.56	0	-0.02(-0.09%)
Dec 28, 2017	19.56	19.58	19.56	19.58	15,317	+0.03(+0.15%)
Dec 27, 2017	19.59	19.59	19.55	19.55	2,014	-0.02(-0.11%)
Dec 26, 2017	19.62	19.69	19.54	19.58	34,184	-0.01(-0.07%)
Dec 22, 2017	19.56	19.60	19.55	19.59	37,962	+0.02(+0.12%)
Dec 21, 2017	19.58	19.60	19.55	19.57	45,282	+0.02(+0.11%)
Dec 20, 2017	19.57	19.57	19.53	19.55	51,611	-0.01(-0.04%)
Dec 19, 2017	19.58	19.59	19.51	19.55	18,014	-0.04(-0.18%)
Dec 18, 2017	19.64	21.59	19.55	19.59	65,096	+0.04(+0.18%)
Dec 15, 2017	19.59	19.59	19.55	19.55	18,496	+0.01(+0.07%)
Dec 14, 2017	19.61	19.61	19.54	19.54	15,802	-0.06(-0.29%)
Dec 13, 2017	19.55	19.60	19.54	19.60	96,021	+0.07(+0.36%)
Dec 12, 2017	19.54	19.70	19.52	19.53	37,741	-0.02(-0.10%)
Dec 11, 2017	19.52	19.55	19.51	19.55	29,916	+0.02(+0.11%)
Dec 08, 2017	19.70	19.70	19.49	19.52	47,401	-0.13(-0.66%)
Dec 07, 2017	19.69	19.70	19.64	19.65	12,938	-0.02(-0.11%)
Dec 06, 2017	19.70	19.70	19.66	19.67	6,697	-0.01(-0.05%)
Dec 05, 2017	19.69	19.70	19.66	19.69	86,496	+0.02(+0.09%)
Dec 04, 2017		19.68	19.67	19.67	18,830	-0.01(-0.07%)

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.