Skip to main content

US Fallen Angels Ishares ETF (NQ: FALN )

26.35 +0.12 (+0.46%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.34 18.34 18.34 18.34 15,100 -0.06(-0.33%)
Feb 27, 2017 18.39 18.41 18.39 18.40 13,382 -0.01(-0.04%)
Feb 24, 2017 18.37 18.41 18.37 18.41 1,737 +0.01(+0.07%)
Feb 23, 2017 18.39 18.39 18.39 18.39 725 +0.06(+0.31%)
Feb 22, 2017 18.38 18.38 18.34 18.34 4,051 +0.04(+0.20%)
Feb 17, 2017 18.30 18.30 18.30 233 -0.02(-0.11%)
Feb 16, 2017 18.33 18.33 18.30 18.32 16,305 +0.01(+0.07%)
Feb 15, 2017 18.31 18.31 18.31 18.31 1,792 -0.02(-0.11%)
Feb 14, 2017 18.27 18.33 18.27 18.33 17,831 -0.03(-0.15%)
Feb 13, 2017 18.33 18.35 18.33 18.35 2,478 +0.06(+0.31%)
Feb 10, 2017 18.33 18.33 18.30 18.30 648 +0.03(+0.14%)
Feb 09, 2017 18.29 18.30 18.26 18.27 3,522 +0.04(+0.19%)
Feb 08, 2017 18.20 18.26 18.19 18.24 7,361 -0.02(-0.09%)
Feb 07, 2017 18.21 18.25 18.19 18.25 6,043 -0.03(-0.18%)
Feb 06, 2017 18.29 18.29 18.29 18.29 273 +0.03(+0.18%)
Feb 03, 2017 18.31 18.32 18.25 18.25 4,670 +0.05(+0.29%)
Feb 01, 2017 18.20 18.20 18.20 136 +0.05(+0.29%)
Jan 30, 2017 18.15 18.15 18.15 0 -0.10(-0.55%)
Jan 27, 2017 18.21 18.25 18.19 18.25 5,154 +0.01(+0.07%)
Jan 26, 2017 18.25 18.25 18.23 18.23 2,246 +0.05(+0.30%)
Jan 25, 2017 18.20 18.20 18.14 18.18 9,338 -0.02(-0.08%)
Jan 24, 2017 18.19 18.19 18.19 18.19 1,017 +0.11(+0.62%)
Jan 23, 2017 18.08 18.08 18.08 18.08 267 +0.04(+0.24%)
Jan 20, 2017 18.04 18.04 18.04 18.04 30,804 +0.00(+0.03%)
Jan 19, 2017 18.06 18.06 18.03 18.03 870 +0.03(+0.17%)
Jan 18, 2017 18.07 18.08 18.00 18.00 4,061 -0.06(-0.35%)
Jan 17, 2017 18.05 18.07 18.02 18.07 2,276 +0.01(+0.04%)
Jan 13, 2017 18.06 18.06 18.06 0 -0.03(-0.15%)
Jan 12, 2017 18.06 18.09 18.00 18.09 8,205 -0.03(-0.15%)
Jan 11, 2017 18.01 18.11 18.01 18.11 5,827 +0.07(+0.41%)
Jan 10, 2017 18.13 18.13 18.04 18.04 5,353 +0.04(+0.22%)
Jan 09, 2017 18.01 18.01 17.97 18.00 18,398 +0.01(+0.04%)
Jan 06, 2017 17.99 17.99 17.99 17.99 601 +0.01(+0.07%)
Jan 05, 2017 18.02 18.02 17.98 17.98 3,591 -0.01(-0.05%)
Jan 04, 2017 17.99 18.02 17.97 17.99 3,800 +0.10(+0.53%)
Jan 03, 2017 17.90 17.91 17.84 17.89 3,175 +0.09(+0.49%)
Dec 30, 2016 17.81 17.81 17.81 0 -0.02(-0.11%)
Dec 29, 2016 17.83 17.83 17.83 17.83 153 +0.03(+0.15%)
Dec 28, 2016 17.80 17.80 17.80 17.80 1,655 -0.08(-0.45%)
Dec 23, 2016 17.88 17.88 17.88 30 +0.09(+0.51%)
Dec 22, 2016 17.79 17.79 17.79 17.79 506 +0.09(+0.49%)
Dec 21, 2016 17.73 17.73 17.70 17.70 2,176 -0.03(-0.19%)
Dec 16, 2016 17.74 17.74 17.74 0 +0.11(+0.64%)
Dec 14, 2016 17.62 17.62 17.62 0 -0.11(-0.60%)
Dec 08, 2016 17.73 17.73 17.73 6 -0.07(-0.37%)
Dec 07, 2016 17.80 17.80 17.80 17.80 339 +0.12(+0.68%)
Dec 06, 2016 17.68 17.68 17.68 17.68 592 +0.11(+0.60%)
Dec 05, 2016 17.57 17.57 17.57 17.57 944 +0.13(+0.72%)
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.