Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Fallen Angels Ishares ETF (NQ: FALN )

26.54 +0.20 (+0.76%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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(+0.14%)
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(+0.25%)
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 40,300 +0.00(+0.00%)
Sep 05, 2017 19.15 19.18 19.12 19.17 6,745 +0.01(+0.04%)
Sep 01, 2017 19.14 19.16 19.12 19.16 2,316 +0.03(+0.17%)
Aug 31, 2017 19.12 19.13 19.12 19.13 13,385 +0.06(+0.29%)
Aug 30, 2017 19.06 19.09 19.06 19.08 3,705 +0.02(+0.11%)
Aug 29, 2017 19.00 19.06 19.00 19.06 6,426 +0.03(+0.18%)
Aug 28, 2017 19.06 19.06 19.01 19.02 5,503 -0.03(-0.18%)
Aug 25, 2017 19.07 19.07 19.03 19.06 6,132 +0.06(+0.29%)
Aug 24, 2017 19.02 19.02 18.98 19.00 3,685 -0.03(-0.18%)
Aug 23, 2017 19.03 19.03 19.03 19.03 2,346 +0.01(+0.07%)
Aug 22, 2017 18.98 19.03 18.98 19.02 1,832 +0.12(+0.62%)
Aug 21, 2017 18.94 18.94 18.89 18.90 3,756 -0.02(-0.11%)
Aug 18, 2017 18.88 18.97 18.88 18.92 3,178 +0.01(+0.07%)
Aug 17, 2017 18.97 18.97 18.91 18.91 6,371 -0.08(-0.40%)
Aug 16, 2017 18.99 19.00 18.99 18.99 6,699 +0.01(+0.04%)
Aug 15, 2017 18.95 18.98 18.95 18.98 90,829 +0.04(+0.22%)
Aug 14, 2017 18.97 18.99 18.93 18.94 15,587 +0.04(+0.22%)
Aug 11, 2017 18.88 18.90 18.87 18.90 10,105 +0.06(+0.34%)
Aug 10, 2017 18.94 18.94 18.83 18.83 4,820 -0.13(-0.70%)
Aug 09, 2017 18.97 18.98 18.94 18.97 37,008 -0.04(-0.22%)
Aug 08, 2017 19.04 19.07 19.01 19.01 10,681 -0.06(-0.33%)
Aug 07, 2017 19.04 19.07 19.04 19.07 4,608 +0.03(+0.18%)
Aug 04, 2017 19.05 19.06 19.01 19.03 5,492 -0.01(-0.04%)
Aug 03, 2017 19.03 19.06 19.03 19.04 3,081 +0.00(+0.00%)
Aug 02, 2017 19.09 19.09 19.04 19.04 35,168 -0.01(-0.04%)
Aug 01, 2017 19.06 19.06 19.03 19.05 4,579 -0.01(-0.06%)
Jul 31, 2017 19.05 19.06 19.02 19.06 7,627 +0.02(+0.11%)
Jul 28, 2017 19.03 19.04 19.01 19.04 1,739 -0.01(-0.04%)
Jul 27, 2017 19.07 19.08 19.01 19.05 5,785 +0.03(+0.15%)
Jul 26, 2017 19.03 19.03 19.02 19.02 4,864 +0.02(+0.11%)
Jul 25, 2017 18.98 19.02 18.97 19.00 3,059 +0.07(+0.37%)
Jul 24, 2017 18.94 18.94 18.92 18.93 1,676 +0.02(+0.12%)
Jul 21, 2017 18.92 18.93 18.91 18.91 9,792 -0.04(-0.20%)
Jul 20, 2017 18.95 18.96 18.94 18.94 37,299 -0.01(-0.07%)
Jul 19, 2017 18.96 18.96 18.96 18.96 1,203 +0.03(+0.14%)
Jul 18, 2017 18.89 18.93 18.88 18.93 1,259 +0.05(+0.24%)
Jul 17, 2017 18.89 18.90 18.88 18.88 5,086 -0.04(-0.20%)
Jul 14, 2017 18.89 18.94 18.88 18.92 6,881 +0.03(+0.18%)
Jul 13, 2017 18.82 18.89 18.82 18.89 11,223 +0.07(+0.35%)
Jul 12, 2017 18.80 18.83 18.79 18.82 2,784 +0.09(+0.49%)
Jul 11, 2017 18.67 18.73 18.67 18.73 17,781 +0.00(+0.00%)
Jul 10, 2017 18.70 18.73 18.70 18.73 4,523 +0.03(+0.17%)
Jul 07, 2017 18.70 18.70 18.70 18.70 1,501 -0.00(-0.02%)
Jul 06, 2017 18.76 18.76 18.70 18.70 7,702 -0.07(-0.40%)
Jul 05, 2017 18.81 18.81 18.78 18.78 2,500 -0.00(-0.01%)
Jul 03, 2017 18.81 18.81 18.78 18.78 4,517 +0.04(+0.21%)
Jun 30, 2017 18.77 18.77 18.74 18.74 1,210 +0.01(+0.03%)
Jun 29, 2017 18.76 18.76 18.71 18.73 586 -0.07(-0.36%)
Jun 28, 2017 18.75 18.80 18.75 18.80 2,499 +0.03(+0.18%)
Jun 27, 2017 18.74 18.77 18.74 18.77 16,421 +0.01(+0.07%)
Jun 26, 2017 18.71 18.76 18.70 18.75 6,871 +0.03(+0.18%)
Jun 23, 2017 18.72 18.72 18.72 18.72 145 +0.14(+0.74%)
Jun 22, 2017 18.58 18.58 18.58 18.58 298 +0.03(+0.18%)
Jun 21, 2017 18.67 18.67 18.55 18.55 3,519 -0.16(-0.88%)
Jun 20, 2017 18.70 18.73 18.68 18.71 16,600 -0.07(-0.37%)
Jun 19, 2017 18.78 18.78 18.78 18.78 1,241 +0.09(+0.48%)
Jun 16, 2017 18.72 18.72 18.68 18.69 3,393 -0.02(-0.11%)
Jun 15, 2017 18.70 18.73 18.70 18.71 5,197 -0.08(-0.44%)
Jun 14, 2017 18.82 18.82 18.79 18.79 1,225 -0.02(-0.08%)
Jun 13, 2017 18.82 18.82 18.80 18.81 882 -0.03(-0.13%)
Jun 12, 2017 18.84 18.84 18.84 18.84 323 +0.05(+0.26%)
Jun 09, 2017 18.79 18.83 18.76 18.79 4,805 +0.00(+0.00%)
Jun 08, 2017 18.75 18.79 18.73 18.79 1,223 +0.03(+0.15%)
Jun 07, 2017 18.77 18.77 18.74 18.76 3,253 -0.05(-0.26%)
Jun 06, 2017 18.80 18.82 18.80 18.81 2,329 +0.01(+0.04%)
Jun 05, 2017 18.79 18.80 18.79 18.80 644 -0.03(-0.15%)
Jun 02, 2017 18.83 18.83 18.83 18.83 2,247 +0.04(+0.19%)
Jun 01, 2017 18.78 18.82 18.78 18.79 1,799 +0.00(+0.01%)
May 31, 2017 18.75 18.79 18.74 18.79 2,199 +0.01(+0.04%)
May 30, 2017 18.76 18.79 18.75 18.79 6,502 +0.03(+0.14%)
May 26, 2017 18.76 18.76 18.75 18.76 2,648 -0.01(-0.07%)
May 25, 2017 18.81 18.83 18.75 18.77 23,238 -0.03(-0.18%)
May 24, 2017 18.76 18.81 18.74 18.81 9,835 +0.05(+0.29%)
May 23, 2017 18.74 18.75 18.73 18.75 6,081 -0.01(-0.04%)
May 22, 2017 18.72 18.76 18.72 18.76 6,161 +0.12(+0.65%)
May 17, 2017 18.64 18.64 18.64 51 -0.11(-0.58%)
May 16, 2017 18.74 18.74 18.74 18.74 347 -0.01(-0.07%)
May 15, 2017 18.76 18.76 18.76 18.76 1,017 +0.07(+0.36%)
May 12, 2017 18.68 18.69 18.66 18.69 3,269 -0.01(-0.07%)
May 11, 2017 18.69 18.72 18.69 18.70 1,405 +0.00(+0.01%)
May 10, 2017 18.66 18.70 18.66 18.70 4,469 +0.03(+0.14%)
May 09, 2017 18.67 18.67 18.67 18.67 551 +0.02(+0.11%)
May 08, 2017 18.62 18.66 18.62 18.65 1,966 +0.01(+0.03%)
May 05, 2017 18.58 18.65 18.58 18.65 1,100 +0.05(+0.26%)
May 04, 2017 18.70 18.70 18.59 18.60 3,394 -0.12(-0.66%)
May 03, 2017 18.72 18.72 18.71 18.72 6,594 +0.01(+0.07%)
May 02, 2017 18.72 18.74 18.71 18.71 2,294 -0.01(-0.06%)
May 01, 2017 18.74 18.74 18.71 18.72 6,490 -0.01(-0.06%)
Apr 28, 2017 18.72 18.73 18.71 18.73 2,693 +0.03(+0.18%)
Apr 27, 2017 18.67 18.70 18.67 18.70 30,373 -0.01(-0.05%)
Apr 26, 2017 18.68 18.73 18.67 18.71 9,878 +0.01(+0.04%)
Apr 25, 2017 18.67 18.71 18.67 18.70 16,538 +0.05(+0.29%)
Apr 24, 2017 18.65 18.66 18.65 18.65 1,964 +0.07(+0.37%)
Apr 21, 2017 18.57 18.58 18.57 18.58 332 -0.03(-0.15%)
Apr 20, 2017 18.55 18.61 18.55 18.61 1,546 +0.07(+0.37%)
Apr 19, 2017 18.61 18.61 18.54 18.54 7,694 -0.04(-0.21%)
Apr 18, 2017 18.58 18.58 18.57 18.58 1,693 +0.01(+0.06%)
Apr 17, 2017 18.57 18.58 18.57 18.57 3,397 +0.01(+0.07%)
Apr 13, 2017 18.57 18.57 18.55 18.55 718 -0.01(-0.07%)
Apr 12, 2017 18.58 18.58 18.57 18.57 3,466 -0.02(-0.11%)
Apr 11, 2017 18.63 18.63 18.59 18.59 2,273 -0.02(-0.12%)
Apr 10, 2017 18.60 18.63 18.60 18.61 3,999 +0.01(+0.08%)
Apr 07, 2017 18.59 18.59 18.59 18.59 477 +0.05(+0.26%)
Apr 06, 2017 18.58 18.58 18.54 18.55 4,603 -0.02(-0.09%)
Apr 05, 2017 18.57 18.57 18.56 18.56 1,909 +0.05(+0.28%)
Apr 04, 2017 18.51 18.53 18.51 18.51 30,258 -0.01(-0.07%)
Apr 03, 2017 18.53 18.53 18.46 18.53 6,264 +0.01(+0.06%)
Mar 31, 2017 18.51 18.51 18.51 18.51 378 -0.00(-0.00%)
Mar 30, 2017 18.49 18.52 18.46 18.52 4,262 +0.18(+0.99%)
Mar 28, 2017 18.33 18.33 18.33 0 +0.07(+0.39%)
Mar 27, 2017 18.26 18.27 18.26 18.26 3,647 +0.05(+0.28%)
Mar 23, 2017 18.21 18.21 18.21 220 +0.01(+0.04%)
Mar 22, 2017 18.19 18.20 18.17 18.20 3,678 -0.04(-0.22%)
Mar 21, 2017 18.33 18.33 18.24 18.24 788 -0.04(-0.23%)
Mar 20, 2017 18.31 18.31 18.29 18.29 839 -0.03(-0.17%)
Mar 17, 2017 18.33 18.33 18.32 18.32 1,327 +0.00(+0.01%)
Mar 16, 2017 18.33 18.33 18.32 18.32 2,190 -0.02(-0.09%)
Mar 15, 2017 18.20 18.33 18.20 18.33 5,253 +0.23(+1.27%)
Mar 14, 2017 18.10 18.10 18.09 18.10 1,442 -0.01(-0.04%)
Mar 13, 2017 18.11 18.11 18.11 18.11 38,211 -0.01(-0.07%)
Mar 10, 2017 18.19 18.19 18.12 18.12 1,528 -0.00(-0.01%)
Mar 09, 2017 18.12 18.14 18.10 18.12 2,678 -0.06(-0.33%)
Mar 08, 2017 18.27 18.27 18.18 18.18 1,010 -0.16(-0.88%)
Mar 07, 2017 18.35 18.35 18.35 18.35 7,468 -0.06(-0.33%)
Mar 06, 2017 18.56 18.65 18.41 18.41 89,231 -0.11(-0.57%)
Mar 03, 2017 18.50 18.51 18.50 18.51 2,687 -0.02(-0.12%)
Mar 02, 2017 18.56 18.57 18.51 18.54 2,549 -0.03(-0.18%)
Mar 01, 2017 18.46 18.59 18.46 18.57 1,487 +0.13(+0.73%)
Feb 28, 2017 18.44 18.44 18.44 18.44 15,021 -0.06(-0.33%)
Feb 27, 2017 18.49 18.51 18.49 18.50 13,312 -0.01(-0.04%)
Feb 24, 2017 18.47 18.51 18.47 18.50 1,728 +0.01(+0.07%)
Feb 23, 2017 18.49 18.49 18.49 18.49 721 +0.06(+0.31%)
Feb 22, 2017 18.48 18.48 18.43 18.43 4,030 +0.04(+0.20%)
Feb 17, 2017 18.40 18.40 18.40 232 -0.02(-0.11%)
Feb 16, 2017 18.43 18.43 18.40 18.42 16,219 +0.01(+0.07%)
Feb 15, 2017 18.41 18.41 18.40 18.40 1,783 -0.02(-0.11%)
Feb 14, 2017 18.36 18.43 18.36 18.42 17,738 -0.03(-0.15%)
Feb 13, 2017 18.43 18.45 18.43 18.45 2,465 +0.06(+0.31%)
Feb 10, 2017 18.42 18.42 18.39 18.39 645 +0.03(+0.14%)
Feb 09, 2017 18.39 18.40 18.36 18.37 3,503 +0.04(+0.19%)
Feb 08, 2017 18.29 18.36 18.29 18.33 7,323 -0.02(-0.09%)
Feb 07, 2017 18.31 18.35 18.29 18.35 6,011 -0.03(-0.18%)
Feb 06, 2017 18.38 18.38 18.38 18.38 272 +0.03(+0.18%)
Feb 03, 2017 18.40 18.42 18.35 18.35 4,646 +0.05(+0.29%)
Feb 01, 2017 18.30 18.30 18.30 135 +0.05(+0.29%)
Jan 30, 2017 18.24 18.24 18.24 0 -0.10(-0.55%)
Jan 27, 2017 18.30 18.34 18.29 18.34 5,126 +0.01(+0.07%)
Jan 26, 2017 18.35 18.35 18.33 18.33 2,234 +0.06(+0.30%)
Jan 25, 2017 18.30 18.30 18.24 18.28 9,289 -0.02(-0.08%)
Jan 24, 2017 18.29 18.29 18.29 18.29 1,011 +0.11(+0.62%)
Jan 23, 2017 18.18 18.18 18.18 18.18 266 +0.04(+0.24%)
Jan 20, 2017 18.14 18.14 18.14 18.14 30,642 +0.00(+0.03%)
Jan 19, 2017 18.16 18.16 18.13 18.13 865 +0.03(+0.17%)
Jan 18, 2017 18.16 18.18 18.10 18.10 4,040 -0.06(-0.35%)
Jan 17, 2017 18.15 18.16 18.12 18.16 2,264 +0.01(+0.04%)
Jan 13, 2017 18.16 18.16 18.16 0 -0.03(-0.15%)
Jan 12, 2017 18.16 18.18 18.10 18.18 8,162 -0.03(-0.15%)
Jan 11, 2017 18.10 18.21 18.10 18.21 5,796 +0.07(+0.41%)
Jan 10, 2017 18.22 18.22 18.14 18.14 5,325 +0.04(+0.22%)
Jan 09, 2017 18.11 18.11 18.06 18.10 18,301 +0.01(+0.03%)
Jan 06, 2017 18.09 18.09 18.09 18.09 597 +0.01(+0.07%)
Jan 05, 2017 18.12 18.12 18.08 18.08 3,572 -0.01(-0.05%)
Jan 04, 2017 18.08 18.12 18.06 18.09 3,780 +0.10(+0.53%)
Jan 03, 2017 18.00 18.00 17.94 17.99 3,158 +0.09(+0.49%)
Dec 30, 2016 17.90 17.90 17.90 0 -0.02(-0.11%)
Dec 29, 2016 17.92 17.92 17.92 17.92 152 +0.03(+0.15%)
Dec 28, 2016 17.90 17.90 17.90 17.90 1,647 -0.08(-0.45%)
Dec 23, 2016 17.98 17.98 17.98 29 +0.09(+0.51%)
Dec 22, 2016 17.88 17.88 17.88 17.88 503 +0.09(+0.49%)
Dec 21, 2016 17.82 17.82 17.80 17.80 2,164 -0.03(-0.19%)
Dec 16, 2016 17.83 17.83 17.83 0 +0.11(+0.64%)
Dec 14, 2016 17.72 17.72 17.72 0 -0.11(-0.60%)
Dec 08, 2016 17.82 17.82 17.82 5 -0.07(-0.37%)
Dec 07, 2016 17.89 17.89 17.89 17.89 337 +0.12(+0.68%)
Dec 06, 2016 17.77 17.77 17.77 17.77 589 +0.11(+0.60%)
Dec 05, 2016 17.66 17.66 17.66 17.66 939 +0.13(+0.72%)
Dec 02, 2016 17.54 17.54 17.54 17.54 442 -0.02(-0.14%)
Nov 30, 2016 17.56 17.56 17.56 226 +0.03(+0.19%)
Nov 29, 2016 17.53 17.53 17.53 17.53 1,511 -0.04(-0.23%)
Nov 28, 2016 17.59 17.59 17.56 17.57 1,889 +0.05(+0.26%)
Nov 23, 2016 17.52 17.52 17.52 0 -0.03(-0.15%)
Nov 22, 2016 17.55 17.55 17.55 17.55 604 +0.08(+0.45%)
Nov 21, 2016 17.47 17.47 17.47 17.47 1,875 +0.03(+0.15%)
Nov 16, 2016 17.44 17.44 17.44 0 +0.11(+0.64%)
Nov 14, 2016 17.33 17.33 17.33 374 +0.19(+1.13%)
Nov 11, 2016 17.27 17.27 17.14 17.14 1,576 -0.34(-1.93%)
Nov 10, 2016 17.52 17.52 17.48 17.48 723 -0.21(-1.20%)
Nov 09, 2016 17.67 17.77 17.67 17.69 1,290 -0.05(-0.26%)
Nov 08, 2016 17.66 17.73 17.66 17.73 1,320 +0.08(+0.45%)
Nov 07, 2016 17.69 17.71 17.65 17.65 2,177 +0.19(+1.10%)
Nov 03, 2016 17.46 17.46 17.46 19 -0.05(-0.30%)
Nov 02, 2016 17.58 17.58 17.52 17.52 13,788 -0.06(-0.34%)
Nov 01, 2016 17.67 17.67 17.58 17.58 2,020 -0.07(-0.41%)
Oct 31, 2016 17.66 17.70 17.65 17.65 3,648 -0.11(-0.59%)
Oct 28, 2016 17.76 17.76 17.75 17.75 1,051 -0.00(-0.02%)
Oct 27, 2016 17.85 17.85 17.76 17.76 932 -0.02(-0.12%)
Oct 26, 2016 17.79 17.85 17.78 17.78 1,058 -0.07(-0.38%)
Oct 25, 2016 17.88 17.88 17.85 17.85 1,578 +0.01(+0.08%)
Oct 24, 2016 17.88 17.88 17.83 17.83 1,010 +0.01(+0.05%)
Oct 21, 2016 17.80 17.82 17.80 17.82 1,891 -0.05(-0.27%)
Oct 19, 2016 17.83 17.87 17.87 17.87 1 +0.18(+1.04%)
Oct 18, 2016 17.70 17.70 17.69 17.69 1,822 +0.07(+0.41%)
Oct 17, 2016 17.64 17.64 17.62 17.62 3,231 -0.09(-0.48%)
Oct 14, 2016 17.73 17.73 17.67 17.70 1,358 -0.01(-0.07%)
Oct 13, 2016 17.56 17.71 17.56 17.71 1,639 +0.01(+0.04%)
Oct 12, 2016 17.57 17.71 17.57 17.71 4,767 +0.04(+0.22%)
Oct 06, 2016 17.66 17.67 17.67 17.67 31 +0.01(+0.07%)
Oct 05, 2016 17.65 17.66 17.65 17.65 2,778 +0.05(+0.26%)
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.