Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.44 UNCHANGED

Streaming Delayed Price Updated: 9:43 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.81	19.86	19.79	19.83	10,042	-0.05(-0.26%)
Sep 27, 2018	19.88	19.89	19.81	19.88	17,423	+0.04(+0.19%)
Sep 26, 2018	19.87	19.87	19.79	19.84	11,698	+0.01(+0.04%)
Sep 25, 2018	19.80	19.84	19.79	19.84	16,155	+0.01(+0.04%)
Sep 24, 2018	19.85	19.85	19.81	19.83	12,776	+0.01(+0.08%)
Sep 21, 2018	19.84	19.84	19.79	19.81	11,514	+0.01(+0.07%)
Sep 20, 2018	19.83	19.83	19.79	19.80	31,967	-0.01(-0.07%)
Sep 19, 2018	19.77	19.82	19.75	19.81	8,174	-0.01(-0.04%)
Sep 18, 2018	19.83	19.83	19.78	19.82	18,018	+0.00(+0.00%)
Sep 17, 2018	19.81	19.82	19.77	19.82	5,158	+0.01(+0.08%)
Sep 14, 2018	19.75	19.82	19.75	19.81	25,573	-0.02(-0.11%)
Sep 13, 2018	19.75	19.83	19.75	19.83	17,435	+0.06(+0.30%)
Sep 12, 2018	19.74	19.77	19.72	19.77	14,015	+0.04(+0.19%)
Sep 11, 2018	19.72	19.73	19.64	19.73	37,804	+0.02(+0.11%)
Sep 10, 2018	19.74	19.75	19.71	19.71	13,456	+0.01(+0.08%)
Sep 07, 2018	19.70	19.70	19.65	19.69	28,787	-0.00(-0.00%)
Sep 06, 2018	19.70	19.74	19.67	19.70	10,009	-0.03(-0.15%)
Sep 05, 2018	19.66	19.73	19.66	19.72	13,396	+0.02(+0.09%)

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.