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 29, 2020	21.07	21.14	21.04	21.14	57,170	+0.06(+0.27%)
May 28, 2020	21.10	21.18	21.05	21.08	80,248	+0.04(+0.19%)
May 27, 2020	21.15	21.15	20.99	21.04	82,231	+0.09(+0.41%)
May 26, 2020	20.92	21.06	20.81	20.95	72,718	+0.28(+1.34%)
May 22, 2020	20.58	20.71	20.56	20.67	87,286	+0.02(+0.10%)
May 21, 2020	20.58	20.79	20.58	20.65	95,894	-0.03(-0.14%)
May 20, 2020	20.53	20.69	20.49	20.68	54,270	+0.25(+1.24%)
May 19, 2020	20.37	20.47	20.34	20.43	58,284	+0.07(+0.32%)
May 18, 2020	20.35	20.42	20.26	20.36	64,928	+0.31(+1.55%)
May 15, 2020	19.87	20.49	19.87	20.05	112,504	+0.01(+0.06%)
May 14, 2020	20.00	20.07	19.83	20.04	67,549	-0.06(-0.31%)
May 13, 2020	20.24	20.24	20.02	20.10	93,546	-0.08(-0.40%)
May 12, 2020	20.34	20.38	20.17	20.18	85,607	+0.02(+0.10%)
May 11, 2020	20.20	20.27	20.10	20.16	36,871	-0.12(-0.60%)
May 08, 2020	20.18	20.29	20.15	20.29	871,147	+0.15(+0.73%)
May 07, 2020	20.07	20.19	20.07	20.14	91,793	+0.09(+0.43%)
May 06, 2020	20.19	20.25	20.01	20.05	105,203	-0.07(-0.33%)
May 05, 2020	19.95	20.16	19.95	20.12	265,050	+0.23(+1.15%)
May 04, 2020	19.78	19.91	19.78	19.89	63,373	-0.04(-0.19%)

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.