Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.47 +0.12 (+0.46%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.68	18.68	18.57	18.59	33,204	+0.01(+0.04%)
Dec 28, 2018	18.96	18.96	18.57	18.58	40,817	-0.01(-0.06%)
Dec 27, 2018	18.55	18.65	18.51	18.60	13,922	-0.00(-0.02%)
Dec 26, 2018	18.45	18.60	18.32	18.60	31,578	+0.22(+1.20%)
Dec 24, 2018	18.48	18.48	18.38	18.38	6,955	-0.11(-0.58%)
Dec 21, 2018	18.58	18.65	18.45	18.48	47,116	-0.08(-0.45%)
Dec 20, 2018	18.66	18.68	18.43	18.57	56,206	-0.15(-0.81%)
Dec 19, 2018	18.93	18.93	18.68	18.72	15,562	-0.13(-0.69%)
Dec 18, 2018	18.96	18.96	18.82	18.85	8,435	-0.02(-0.12%)
Dec 17, 2018	18.99	19.05	18.85	18.87	121,023	-0.12(-0.64%)
Dec 14, 2018	19.02	19.05	18.99	18.99	58,974	-0.03(-0.16%)
Dec 13, 2018	19.15	19.18	19.01	19.02	45,117	-0.01(-0.04%)
Dec 12, 2018	19.05	19.10	18.99	19.03	17,935	+0.08(+0.40%)
Dec 11, 2018	19.09	19.09	18.93	18.96	17,106	+0.03(+0.16%)
Dec 10, 2018	18.93	19.00	18.87	18.93	53,387	-0.05(-0.28%)
Dec 07, 2018	19.04	19.09	18.93	18.98	10,950	+0.02(+0.08%)
Dec 06, 2018	19.00	19.00	18.88	18.96	153,910	-0.03(-0.16%)
Dec 04, 2018	19.15	19.15	18.98	18.99	24,144	-0.18(-0.95%)

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.