Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.35 -0.09 (-0.34%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.14	23.21	23.08	23.17	1,567,895	+0.07(+0.31%)
Jul 28, 2022	22.98	23.12	22.94	23.10	1,552,822	+0.26(+1.14%)
Jul 27, 2022	22.71	22.91	22.71	22.84	1,381,801	+0.22(+0.96%)
Jul 26, 2022	22.68	22.73	22.61	22.62	2,060,937	-0.05(-0.24%)
Jul 25, 2022	22.74	22.78	22.65	22.68	2,230,621	-0.04(-0.16%)
Jul 22, 2022	22.81	22.86	22.61	22.71	5,045,116	-0.05(-0.20%)
Jul 21, 2022	22.52	22.76	22.45	22.76	17,126,056	+0.14(+0.64%)
Jul 20, 2022	22.64	22.81	22.61	22.61	891,457	+0.04(+0.20%)
Jul 19, 2022	22.38	22.61	22.38	22.57	815,895	+0.28(+1.25%)
Jul 18, 2022	22.53	22.56	22.27	22.29	702,465	-0.20(-0.88%)
Jul 15, 2022	22.35	22.49	22.33	22.49	850,792	+0.21(+0.93%)
Jul 14, 2022	22.14	22.31	22.02	22.28	947,772	-0.04(-0.16%)
Jul 13, 2022	22.18	22.41	22.15	22.32	1,587,967	-0.06(-0.28%)
Jul 12, 2022	22.37	22.48	22.34	22.38	911,222	+0.00(+0.00%)
Jul 11, 2022	22.47	22.49	22.36	22.38	549,942	-0.09(-0.40%)
Jul 08, 2022	22.41	22.49	22.33	22.47	1,406,187	+0.00(+0.00%)
Jul 07, 2022	22.25	22.48	22.25	22.47	645,928	+0.32(+1.42%)
Jul 06, 2022	22.24	22.27	22.12	22.16	738,396	-0.08(-0.36%)
Jul 05, 2022	22.17	22.26	22.05	22.24	925,978	-0.05(-0.24%)

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.