Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.53 -0.01 (-0.04%)

Official Closing 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 (%)
Feb 28, 2020	21.06	21.74	20.99	21.65	218,793	+0.06(+0.30%)
Feb 27, 2020	21.69	21.91	21.51	21.59	101,274	-0.27(-1.22%)
Feb 26, 2020	21.82	21.98	21.80	21.85	94,300	+0.03(+0.15%)
Feb 25, 2020	22.10	22.15	21.79	21.82	139,727	-0.21(-0.95%)
Feb 24, 2020	22.13	22.15	22.02	22.03	111,077	-0.28(-1.27%)
Feb 21, 2020	22.36	22.36	22.28	22.32	94,740	-0.02(-0.11%)
Feb 20, 2020	22.30	22.38	22.23	22.34	58,328	+0.03(+0.15%)
Feb 19, 2020	22.32	22.36	22.31	22.31	74,409	-0.02(-0.11%)
Feb 18, 2020	22.29	22.35	22.26	22.33	62,888	-0.03(-0.14%)
Feb 14, 2020	22.40	22.42	22.36	22.36	53,801	+0.01(+0.04%)
Feb 13, 2020	22.36	22.41	22.32	22.36	119,017	+0.01(+0.05%)
Feb 12, 2020	22.36	22.37	22.30	22.34	59,242	+0.04(+0.16%)
Feb 11, 2020	22.24	22.35	22.23	22.31	80,112	+0.10(+0.46%)
Feb 10, 2020	22.19	22.22	22.16	22.21	123,327	+0.04(+0.16%)
Feb 07, 2020	22.22	22.22	22.17	22.17	65,427	+0.01(+0.04%)
Feb 06, 2020	22.18	22.23	22.15	22.16	50,662	-0.02(-0.09%)
Feb 05, 2020	22.13	22.21	22.11	22.18	49,508	+0.10(+0.44%)
Feb 04, 2020	22.09	22.10	22.01	22.08	202,181	+0.08(+0.35%)

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.