Skip to main content

US Fallen Angels Ishares ETF (NQ: FALN )

26.43 -0.05 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.85 18.89 18.85 18.89 2,187 +0.01(+0.04%)
May 30, 2017 18.86 18.89 18.85 18.89 6,467 +0.03(+0.14%)
May 26, 2017 18.87 18.87 18.85 18.86 2,633 -0.01(-0.07%)
May 25, 2017 18.91 18.93 18.85 18.87 23,114 -0.03(-0.18%)
May 24, 2017 18.86 18.91 18.84 18.91 9,782 +0.05(+0.29%)
May 23, 2017 18.85 18.85 18.83 18.85 6,049 -0.01(-0.04%)
May 22, 2017 18.83 18.86 18.82 18.86 6,128 +0.12(+0.65%)
May 17, 2017 18.74 18.74 18.74 51 -0.11(-0.58%)
May 16, 2017 18.84 18.85 18.84 18.85 345 -0.01(-0.07%)
May 15, 2017 18.86 18.86 18.86 18.86 1,011 +0.07(+0.37%)
May 12, 2017 18.78 18.79 18.76 18.79 3,252 -0.01(-0.07%)
May 11, 2017 18.79 18.82 18.79 18.80 1,397 +0.00(+0.01%)
May 10, 2017 18.76 18.80 18.76 18.80 4,445 +0.03(+0.14%)
May 09, 2017 18.78 18.78 18.78 18.78 548 +0.02(+0.11%)
May 08, 2017 18.72 18.76 18.72 18.75 1,956 +0.01(+0.03%)
May 05, 2017 18.68 18.75 18.68 18.75 1,094 +0.05(+0.26%)
May 04, 2017 18.80 18.80 18.69 18.70 3,375 -0.12(-0.66%)
May 03, 2017 18.82 18.82 18.81 18.82 6,559 +0.01(+0.07%)
May 02, 2017 18.82 18.84 18.81 18.81 2,282 -0.01(-0.06%)
May 01, 2017 18.85 18.85 18.81 18.82 6,455 -0.01(-0.06%)
Apr 28, 2017 18.82 18.83 18.81 18.83 2,678 +0.03(+0.18%)
Apr 27, 2017 18.78 18.80 18.78 18.80 30,210 -0.01(-0.05%)
Apr 26, 2017 18.78 18.83 18.78 18.81 9,825 +0.01(+0.04%)
Apr 25, 2017 18.77 18.81 18.77 18.80 16,450 +0.05(+0.29%)
Apr 24, 2017 18.75 18.76 18.75 18.75 1,953 +0.07(+0.37%)
Apr 21, 2017 18.67 18.68 18.67 18.68 331 -0.03(-0.15%)
Apr 20, 2017 18.65 18.71 18.65 18.71 1,537 +0.07(+0.37%)
Apr 19, 2017 18.71 18.71 18.64 18.64 7,653 -0.04(-0.21%)
Apr 18, 2017 18.68 18.68 18.67 18.68 1,684 +0.01(+0.06%)
Apr 17, 2017 18.67 18.68 18.67 18.67 3,379 +0.01(+0.07%)
Apr 13, 2017 18.67 18.67 18.65 18.65 714 -0.01(-0.07%)
Apr 12, 2017 18.68 18.68 18.67 18.67 3,447 -0.02(-0.11%)
Apr 11, 2017 18.73 18.73 18.69 18.69 2,261 -0.02(-0.12%)
Apr 10, 2017 18.70 18.73 18.70 18.71 3,978 +0.01(+0.08%)
Apr 07, 2017 18.69 18.69 18.69 18.69 474 +0.05(+0.26%)
Apr 06, 2017 18.68 18.68 18.64 18.65 4,578 -0.02(-0.10%)
Apr 05, 2017 18.67 18.67 18.66 18.66 1,899 +0.05(+0.28%)
Apr 04, 2017 18.61 18.62 18.61 18.61 30,096 -0.01(-0.07%)
Apr 03, 2017 18.62 18.62 18.56 18.62 6,230 +0.01(+0.06%)
Mar 31, 2017 18.61 18.61 18.61 18.61 376 -0.00(-0.00%)
Mar 30, 2017 18.59 18.61 18.56 18.61 4,239 +0.18(+0.99%)
Mar 28, 2017 18.43 18.43 18.43 0 +0.07(+0.39%)
Mar 27, 2017 18.36 18.37 18.36 18.36 3,628 +0.05(+0.28%)
Mar 23, 2017 18.31 18.31 18.31 219 +0.01(+0.04%)
Mar 22, 2017 18.29 18.30 18.27 18.30 3,659 -0.04(-0.22%)
Mar 21, 2017 18.43 18.43 18.34 18.34 784 -0.04(-0.23%)
Mar 20, 2017 18.41 18.41 18.39 18.39 834 -0.03(-0.17%)
Mar 17, 2017 18.43 18.43 18.42 18.42 1,320 +0.00(+0.01%)
Mar 16, 2017 18.42 18.42 18.42 18.42 2,178 -0.02(-0.09%)
Mar 15, 2017 18.30 18.43 18.30 18.43 5,225 +0.23(+1.27%)
Mar 14, 2017 18.20 18.20 18.19 18.20 1,435 -0.01(-0.04%)
Mar 13, 2017 18.21 18.21 18.21 18.21 38,006 -0.01(-0.07%)
Mar 10, 2017 18.29 18.29 18.21 18.22 1,520 -0.00(-0.01%)
Mar 09, 2017 18.22 18.24 18.19 18.22 2,664 -0.06(-0.33%)
Mar 08, 2017 18.37 18.37 18.28 18.28 1,005 -0.16(-0.88%)
Mar 07, 2017 18.45 18.45 18.45 18.45 7,428 -0.06(-0.33%)
Mar 06, 2017 18.66 18.75 18.51 18.51 88,753 -0.11(-0.57%)
Mar 03, 2017 18.60 18.61 18.60 18.61 2,673 -0.02(-0.12%)
Mar 02, 2017 18.66 18.67 18.61 18.64 2,536 -0.03(-0.18%)
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.