Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.53 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.19	21.25	21.16	21.25	56,864	+0.06(+0.27%)
May 28, 2020	21.21	21.30	21.16	21.19	79,818	+0.04(+0.19%)
May 27, 2020	21.26	21.26	21.11	21.15	81,791	+0.09(+0.41%)
May 26, 2020	21.03	21.17	20.92	21.07	72,328	+0.28(+1.34%)
May 22, 2020	20.70	20.82	20.67	20.79	86,819	+0.02(+0.10%)
May 21, 2020	20.70	20.90	20.70	20.76	95,381	-0.03(-0.14%)
May 20, 2020	20.64	20.80	20.60	20.79	53,980	+0.25(+1.24%)
May 19, 2020	20.48	20.58	20.45	20.54	57,972	+0.07(+0.32%)
May 18, 2020	20.46	20.53	20.37	20.47	64,580	+0.31(+1.55%)
May 15, 2020	19.98	20.60	19.98	20.16	111,902	+0.01(+0.07%)
May 14, 2020	20.11	20.18	19.94	20.15	67,187	-0.06(-0.31%)
May 13, 2020	20.35	20.35	20.13	20.21	93,046	-0.08(-0.40%)
May 12, 2020	20.45	20.49	20.28	20.29	85,149	+0.02(+0.10%)
May 11, 2020	20.31	20.38	20.21	20.27	36,674	-0.12(-0.60%)
May 08, 2020	20.28	20.40	20.26	20.40	866,485	+0.15(+0.73%)
May 07, 2020	20.18	20.30	20.18	20.25	91,302	+0.09(+0.43%)
May 06, 2020	20.30	20.36	20.12	20.16	104,640	-0.07(-0.32%)
May 05, 2020	20.05	20.27	20.05	20.23	263,631	+0.23(+1.15%)
May 04, 2020	19.89	20.02	19.89	20.00	63,034	-0.04(-0.19%)

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.