Skip to main content

US Fallen Angels Ishares ETF (NQ: FALN )

26.43 +0.07 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 23.14 23.17 23.08 23.11 1,197,043 -0.02(-0.08%)
Feb 27, 2023 23.13 23.20 23.08 23.13 670,492 +0.07(+0.32%)
Feb 24, 2023 22.94 23.10 22.94 23.06 666,900 -0.12(-0.52%)
Feb 23, 2023 23.11 23.21 23.05 23.18 1,587,592 +0.17(+0.72%)
Feb 22, 2023 22.98 23.12 22.98 23.01 2,650,225 +0.09(+0.40%)
Feb 21, 2023 23.06 23.09 22.85 22.92 2,097,524 -0.31(-1.31%)
Feb 17, 2023 23.06 23.26 23.02 23.22 3,084,297 +0.11(+0.48%)
Feb 16, 2023 23.20 23.24 23.10 23.11 763,096 -0.16(-0.68%)
Feb 15, 2023 23.18 23.30 23.18 23.27 843,341 -0.06(-0.28%)
Feb 14, 2023 23.22 23.37 23.18 23.33 1,197,190 +0.01(+0.04%)
Feb 13, 2023 23.31 23.41 23.27 23.32 2,459,697 +0.00(+0.00%)
Feb 10, 2023 23.39 23.43 23.27 23.32 973,526 -0.12(-0.51%)
Feb 09, 2023 23.66 23.66 23.40 23.44 876,604 -0.14(-0.59%)
Feb 08, 2023 23.62 23.66 23.51 23.58 423,056 -0.12(-0.51%)
Feb 07, 2023 23.60 23.74 23.55 23.70 1,066,783 +0.15(+0.63%)
Feb 06, 2023 23.59 23.60 23.52 23.56 455,394 -0.12(-0.51%)
Feb 03, 2023 23.67 23.78 23.63 23.68 1,158,463 -0.15(-0.62%)
Feb 02, 2023 23.87 23.92 23.78 23.82 1,618,909 +0.06(+0.23%)
Feb 01, 2023 23.55 23.83 23.47 23.77 1,292,871 +0.24(+1.03%)
Jan 31, 2023 23.44 23.53 23.41 23.53 1,311,740 +0.18(+0.79%)
Jan 30, 2023 23.38 23.43 23.34 23.34 503,727 -0.08(-0.35%)
Jan 27, 2023 23.43 23.47 23.39 23.42 663,711 -0.02(-0.08%)
Jan 26, 2023 23.45 23.49 23.35 23.44 711,949 +0.02(+0.08%)
Jan 25, 2023 23.33 23.42 23.31 23.42 1,019,262 +0.03(+0.12%)
Jan 24, 2023 23.36 23.42 23.31 23.40 1,513,289 +0.00(+0.00%)
Jan 23, 2023 23.37 23.49 23.34 23.40 743,670 -0.01(-0.04%)
Jan 20, 2023 23.40 23.41 23.27 23.41 5,229,811 +0.00(+0.00%)
Jan 19, 2023 23.44 23.49 23.38 23.41 1,266,289 -0.15(-0.63%)
Jan 18, 2023 23.62 23.67 23.51 23.55 1,348,654 +0.09(+0.39%)
Jan 17, 2023 23.50 23.51 23.41 23.46 965,457 -0.06(-0.24%)
Jan 13, 2023 23.45 23.56 23.45 23.52 593,934 -0.05(-0.20%)
Jan 12, 2023 23.44 23.56 23.33 23.56 1,928,961 +0.18(+0.79%)
Jan 11, 2023 23.31 23.40 23.29 23.38 3,994,068 +0.15(+0.63%)
Jan 10, 2023 23.24 23.27 23.18 23.23 1,204,962 -0.02(-0.08%)
Jan 09, 2023 23.23 23.32 23.20 23.25 2,446,203 +0.11(+0.48%)
Jan 06, 2023 23.00 23.23 22.95 23.14 1,904,134 +0.27(+1.17%)
Jan 05, 2023 22.82 22.91 22.78 22.87 1,697,278 -0.04(-0.16%)
Jan 04, 2023 22.80 22.92 22.73 22.91 820,627 +0.23(+1.02%)
Jan 03, 2023 22.81 22.83 22.64 22.68 845,295 +0.02(+0.08%)
Dec 30, 2022 22.58 22.67 22.56 22.66 917,533 +0.00(+0.00%)
Dec 29, 2022 22.44 22.67 22.43 22.66 725,678 +0.35(+1.57%)
Dec 28, 2022 22.64 22.69 22.31 22.31 968,042 -0.29(-1.26%)
Dec 27, 2022 22.81 22.81 22.57 22.60 1,410,939 -0.25(-1.09%)
Dec 23, 2022 22.70 22.85 22.66 22.84 711,915 +0.09(+0.40%)
Dec 22, 2022 22.78 22.81 22.67 22.75 898,337 -0.13(-0.56%)
Dec 21, 2022 22.83 22.93 22.83 22.88 1,157,771 +0.16(+0.69%)
Dec 20, 2022 22.65 22.77 22.63 22.72 855,140 -0.05(-0.20%)
Dec 19, 2022 22.80 22.83 22.72 22.77 1,257,700 -0.10(-0.44%)
Dec 16, 2022 22.86 22.91 22.83 22.87 1,943,604 -0.09(-0.40%)
Dec 15, 2022 22.95 22.99 22.83 22.96 1,126,053 -0.07(-0.30%)
Dec 14, 2022 23.09 23.14 22.87 23.03 1,665,731 -0.09(-0.40%)
Dec 13, 2022 23.22 23.26 22.97 23.12 1,729,121 +0.27(+1.16%)
Dec 12, 2022 22.83 22.89 22.78 22.86 1,408,567 +0.13(+0.56%)
Dec 09, 2022 22.75 22.88 22.73 22.73 5,487,871 -0.08(-0.36%)
Dec 08, 2022 22.82 22.84 22.73 22.81 1,082,913 +0.02(+0.08%)
Dec 07, 2022 22.69 22.83 22.68 22.79 1,245,182 +0.11(+0.48%)
Dec 06, 2022 22.74 22.77 22.62 22.68 1,208,090 -0.01(-0.04%)
Dec 05, 2022 22.79 22.81 22.65 22.69 1,323,347 -0.19(-0.84%)
Dec 02, 2022 22.67 22.89 22.65 22.89 8,272,854 +0.05(+0.24%)
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.