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 (%)
Jul 31, 2023 24.06 24.11 24.04 24.09 1,308,123 +0.08(+0.32%)
Jul 28, 2023 24.00 24.02 23.97 24.02 884,160 +0.10(+0.43%)
Jul 27, 2023 24.09 24.12 23.85 23.91 1,428,263 -0.14(-0.59%)
Jul 26, 2023 23.94 24.06 23.94 24.06 1,159,528 +0.14(+0.59%)
Jul 25, 2023 23.93 23.94 23.89 23.91 882,824 -0.02(-0.08%)
Jul 24, 2023 24.00 24.03 23.93 23.93 1,505,023 -0.02(-0.08%)
Jul 21, 2023 23.94 23.99 23.91 23.95 1,999,116 +0.04(+0.16%)
Jul 20, 2023 23.93 23.93 23.86 23.91 13,345,678 -0.17(-0.71%)
Jul 19, 2023 24.08 24.13 24.07 24.08 478,506 +0.01(+0.04%)
Jul 18, 2023 24.07 24.13 24.06 24.07 276,222 +0.01(+0.04%)
Jul 17, 2023 23.95 24.07 23.95 24.07 301,094 +0.07(+0.28%)
Jul 14, 2023 24.10 24.13 23.97 24.00 549,778 -0.15(-0.63%)
Jul 13, 2023 24.12 24.18 24.07 24.15 799,469 +0.11(+0.47%)
Jul 12, 2023 24.02 24.08 24.00 24.04 3,026,894 +0.18(+0.75%)
Jul 11, 2023 23.84 23.88 23.78 23.86 713,130 +0.11(+0.48%)
Jul 10, 2023 23.68 23.76 23.67 23.74 1,033,149 +0.08(+0.32%)
Jul 07, 2023 23.67 23.80 23.63 23.67 7,640,359 -0.02(-0.08%)
Jul 06, 2023 23.65 23.69 23.59 23.69 823,982 -0.11(-0.48%)
Jul 05, 2023 23.85 23.85 23.75 23.80 278,846 -0.06(-0.24%)
Jul 03, 2023 23.89 23.89 23.83 23.86 538,226 -0.03(-0.11%)
Jun 30, 2023 23.77 23.91 23.76 23.88 1,471,672 +0.17(+0.71%)
Jun 29, 2023 23.65 23.72 23.62 23.71 813,087 -0.04(-0.16%)
Jun 28, 2023 23.64 23.75 23.62 23.75 621,840 +0.11(+0.48%)
Jun 27, 2023 23.63 23.67 23.59 23.64 316,583 +0.03(+0.12%)
Jun 26, 2023 23.58 23.63 23.54 23.61 420,183 +0.06(+0.24%)
Jun 23, 2023 23.58 23.58 23.51 23.55 454,965 -0.04(-0.16%)
Jun 22, 2023 23.61 23.64 23.58 23.59 393,882 -0.08(-0.32%)
Jun 21, 2023 23.63 23.69 23.60 23.67 359,385 +0.00(+0.00%)
Jun 20, 2023 23.70 23.70 23.67 23.67 478,378 -0.03(-0.12%)
Jun 16, 2023 23.70 23.71 23.66 23.70 5,028,080 -0.04(-0.16%)
Jun 15, 2023 23.70 23.73 23.66 23.73 180,794 +0.43(+1.83%)
May 08, 2023 23.33 23.33 23.25 23.31 337,868 -0.02(-0.08%)
May 05, 2023 23.30 23.38 23.28 23.33 1,580,954 +0.13(+0.57%)
May 04, 2023 23.24 23.24 23.16 23.20 476,102 -0.15(-0.64%)
May 03, 2023 23.36 23.45 23.33 23.34 405,961 -0.02(-0.08%)
May 02, 2023 23.35 23.39 23.28 23.36 819,658 +0.05(+0.20%)
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.