Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.35 +0.02 (+0.08%)

Official Closing Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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(+0.15%)
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	6,160	+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%)

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.