Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.34 -0.01 (-0.04%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.30	19.35	19.30	19.34	3,466	+0.03(+0.18%)
Sep 28, 2017	19.30	19.33	19.30	19.31	3,492	-0.03(-0.18%)
Sep 27, 2017	19.28	19.34	19.28	19.34	6,206	+0.07(+0.37%)
Sep 26, 2017	19.30	19.30	19.27	19.27	3,568	+0.04(+0.21%)
Sep 25, 2017	19.21	19.27	19.21	19.23	1,481	+0.01(+0.04%)
Sep 22, 2017	19.20	19.23	19.20	19.23	2,151	+0.02(+0.11%)
Sep 21, 2017	19.22	19.22	19.18	19.21	55,087	+0.00(+0.00%)
Sep 20, 2017	19.24	19.24	19.16	19.21	8,435	-0.02(-0.11%)
Sep 19, 2017	19.18	19.23	19.18	19.23	12,380	+0.04(+0.22%)
Sep 18, 2017	19.21	19.21	19.16	19.18	22,205	-0.06(-0.29%)
Sep 15, 2017	19.21	19.24	19.20	19.24	4,637	+0.03(+0.15%)
Sep 14, 2017	19.18	19.22	19.18	19.21	7,699	+0.00(+0.00%)
Sep 13, 2017	19.18	19.21	19.15	19.21	38,191	+0.01(+0.07%)
Sep 12, 2017	19.17	19.20	19.14	19.20	2,658	+0.04(+0.22%)
Sep 11, 2017	19.15	19.20	19.15	19.16	25,628	+0.05(+0.26%)
Sep 08, 2017	19.16	19.16	19.10	19.11	6,364	-0.06(-0.30%)
Sep 07, 2017	19.16	19.17	19.16	19.17	3,254	-0.00(-0.03%)
Sep 06, 2017	19.18	19.18	19.15	19.17	40,299	+0.00(+0.00%)
Sep 05, 2017	19.15	19.18	19.12	19.17	6,745	+0.01(+0.04%)

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.