US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	19.22	19.23	19.22	19.23	13,313	+0.06(+0.29%)
Aug 30, 2017	19.16	19.19	19.16	19.18	3,686	+0.02(+0.11%)
Aug 29, 2017	19.10	19.16	19.10	19.16	6,392	+0.03(+0.18%)
Aug 28, 2017	19.16	19.16	19.11	19.12	5,474	-0.03(-0.18%)
Aug 25, 2017	19.17	19.17	19.14	19.16	6,099	+0.06(+0.29%)
Aug 24, 2017	19.12	19.12	19.08	19.10	3,665	-0.03(-0.18%)
Aug 23, 2017	19.13	19.14	19.13	19.14	2,334	+0.01(+0.07%)
Aug 22, 2017	19.08	19.13	19.08	19.12	1,822	+0.12(+0.62%)
Aug 21, 2017	19.04	19.04	18.99	19.00	3,736	-0.02(-0.11%)
Aug 18, 2017	18.98	19.07	18.98	19.03	3,161	+0.01(+0.07%)
Aug 17, 2017	19.07	19.07	19.01	19.01	6,337	-0.08(-0.40%)
Aug 16, 2017	19.10	19.10	19.09	19.09	6,663	+0.01(+0.04%)
Aug 15, 2017	19.05	19.08	19.05	19.08	90,342	+0.04(+0.22%)
Aug 14, 2017	19.07	19.09	19.03	19.04	15,504	+0.04(+0.22%)
Aug 11, 2017	18.98	19.00	18.97	19.00	10,051	+0.06(+0.34%)
Aug 10, 2017	19.05	19.05	18.93	18.93	4,795	-0.13(-0.70%)
Aug 09, 2017	19.07	19.08	19.05	19.07	36,810	-0.04(-0.22%)
Aug 08, 2017	19.14	19.17	19.11	19.11	10,624	-0.06(-0.33%)
Aug 07, 2017	19.14	19.17	19.14	19.17	4,583	+0.03(+0.18%)
Aug 04, 2017	19.15	19.16	19.12	19.14	5,462	-0.01(-0.04%)
Aug 03, 2017	19.13	19.16	19.13	19.14	3,065	+0.00(+0.00%)
Aug 02, 2017	19.19	19.19	19.14	19.14	34,980	-0.01(-0.04%)
Aug 01, 2017	19.16	19.16	19.13	19.15	4,555	-0.01(-0.06%)
Jul 31, 2017	19.15	19.16	19.12	19.16	7,586	+0.02(+0.11%)
Jul 28, 2017	19.13	19.14	19.12	19.14	1,730	-0.01(-0.04%)
Jul 27, 2017	19.17	19.18	19.11	19.15	5,754	+0.03(+0.14%)
Jul 26, 2017	19.14	19.14	19.12	19.12	4,838	+0.02(+0.11%)
Jul 25, 2017	19.09	19.12	19.07	19.10	3,042	+0.07(+0.37%)
Jul 24, 2017	19.05	19.05	19.02	19.03	1,667	+0.02(+0.12%)
Jul 21, 2017	19.02	19.03	19.01	19.01	9,740	-0.04(-0.20%)
Jul 20, 2017	19.05	19.07	19.05	19.05	37,099	-0.01(-0.07%)
Jul 19, 2017	19.06	19.06	19.06	19.06	1,196	+0.03(+0.14%)
Jul 18, 2017	18.99	19.03	18.98	19.03	1,252	+0.05(+0.24%)
Jul 17, 2017	19.00	19.00	18.99	18.99	5,059	-0.04(-0.20%)
Jul 14, 2017	18.99	19.04	18.98	19.02	6,844	+0.03(+0.18%)
Jul 13, 2017	18.92	18.99	18.92	18.99	11,163	+0.07(+0.35%)
Jul 12, 2017	18.90	18.93	18.89	18.92	2,769	+0.09(+0.49%)
Jul 11, 2017	18.77	18.83	18.77	18.83	17,686	+0.00(+0.00%)
Jul 10, 2017	18.80	18.83	18.80	18.83	4,499	+0.03(+0.17%)
Jul 07, 2017	18.80	18.80	18.80	18.80	1,493	-0.00(-0.02%)
Jul 06, 2017	18.86	18.86	18.80	18.80	7,661	-0.07(-0.40%)
Jul 05, 2017	18.91	18.91	18.88	18.88	2,486	-0.00(-0.01%)
Jul 03, 2017	18.91	18.91	18.88	18.88	4,493	+0.04(+0.21%)
Jun 30, 2017	18.87	18.87	18.84	18.84	1,203	+0.01(+0.03%)
Jun 29, 2017	18.86	18.86	18.81	18.83	583	-0.07(-0.36%)
Jun 28, 2017	18.85	18.90	18.85	18.90	2,486	+0.03(+0.18%)
Jun 27, 2017	18.84	18.87	18.84	18.87	16,333	+0.01(+0.07%)
Jun 26, 2017	18.81	18.86	18.80	18.85	6,835	+0.03(+0.18%)
Jun 23, 2017	18.82	18.82	18.82	18.82	145	+0.14(+0.74%)
Jun 22, 2017	18.68	18.68	18.68	18.68	297	+0.03(+0.18%)
Jun 21, 2017	18.77	18.77	18.65	18.65	3,500	-0.17(-0.88%)
Jun 20, 2017	18.80	18.83	18.79	18.81	16,511	-0.07(-0.37%)
Jun 19, 2017	18.88	18.88	18.88	18.88	1,234	+0.09(+0.48%)
Jun 16, 2017	18.82	18.82	18.78	18.79	3,375	-0.02(-0.11%)
Jun 15, 2017	18.80	18.83	18.80	18.81	5,169	-0.08(-0.44%)
Jun 14, 2017	18.92	18.92	18.90	18.90	1,218	-0.02(-0.08%)
Jun 13, 2017	18.92	18.92	18.90	18.91	877	-0.03(-0.13%)
Jun 12, 2017	18.94	18.94	18.94	18.94	322	+0.05(+0.26%)
Jun 09, 2017	18.90	18.93	18.86	18.89	4,779	+0.00(+0.00%)
Jun 08, 2017	18.85	18.89	18.83	18.89	1,217	+0.03(+0.15%)
Jun 07, 2017	18.87	18.87	18.84	18.86	3,236	-0.05(-0.25%)
Jun 06, 2017	18.90	18.92	18.90	18.91	2,316	+0.01(+0.04%)
Jun 05, 2017	18.90	18.90	18.90	18.90	641	-0.03(-0.15%)
Jun 02, 2017	18.93	18.93	18.93	18.93	2,235	+0.04(+0.19%)
Jun 01, 2017	18.88	18.92	18.88	18.89	1,790	+0.00(+0.01%)
May 31, 2017	18.85	18.89	18.85	18.89	2,187	+0.01(+0.04%)
May 30, 2017	18.86	18.89	18.85	18.89	6,467	+0.03(+0.14%)
May 26, 2017	18.87	18.87	18.85	18.86	2,633	-0.01(-0.07%)
May 25, 2017	18.91	18.93	18.85	18.87	23,114	-0.03(-0.18%)
May 24, 2017	18.86	18.91	18.84	18.91	9,782	+0.05(+0.29%)
May 23, 2017	18.85	18.85	18.83	18.85	6,049	-0.01(-0.04%)
May 22, 2017	18.83	18.86	18.82	18.86	6,128	+0.12(+0.65%)
May 17, 2017		18.74	18.74	18.74	51	-0.11(-0.58%)
May 16, 2017	18.84	18.85	18.84	18.85	345	-0.01(-0.07%)
May 15, 2017	18.86	18.86	18.86	18.86	1,011	+0.07(+0.37%)
May 12, 2017	18.78	18.79	18.76	18.79	3,252	-0.01(-0.07%)
May 11, 2017	18.79	18.82	18.79	18.80	1,397	+0.00(+0.01%)
May 10, 2017	18.76	18.80	18.76	18.80	4,445	+0.03(+0.14%)
May 09, 2017	18.78	18.78	18.78	18.78	548	+0.02(+0.11%)
May 08, 2017	18.72	18.76	18.72	18.75	1,956	+0.01(+0.03%)
May 05, 2017	18.68	18.75	18.68	18.75	1,094	+0.05(+0.26%)
May 04, 2017	18.80	18.80	18.69	18.70	3,375	-0.12(-0.66%)
May 03, 2017	18.82	18.82	18.81	18.82	6,559	+0.01(+0.07%)
May 02, 2017	18.82	18.84	18.81	18.81	2,282	-0.01(-0.06%)
May 01, 2017	18.85	18.85	18.81	18.82	6,455	-0.01(-0.06%)
Apr 28, 2017	18.82	18.83	18.81	18.83	2,678	+0.03(+0.18%)
Apr 27, 2017	18.78	18.80	18.78	18.80	30,210	-0.01(-0.05%)
Apr 26, 2017	18.78	18.83	18.78	18.81	9,825	+0.01(+0.04%)
Apr 25, 2017	18.77	18.81	18.77	18.80	16,450	+0.05(+0.29%)
Apr 24, 2017	18.75	18.76	18.75	18.75	1,953	+0.07(+0.37%)
Apr 21, 2017	18.67	18.68	18.67	18.68	331	-0.03(-0.15%)
Apr 20, 2017	18.65	18.71	18.65	18.71	1,537	+0.07(+0.37%)
Apr 19, 2017	18.71	18.71	18.64	18.64	7,653	-0.04(-0.21%)
Apr 18, 2017	18.68	18.68	18.67	18.68	1,684	+0.01(+0.06%)
Apr 17, 2017	18.67	18.68	18.67	18.67	3,379	+0.01(+0.07%)
Apr 13, 2017	18.67	18.67	18.65	18.65	714	-0.01(-0.07%)
Apr 12, 2017	18.68	18.68	18.67	18.67	3,447	-0.02(-0.11%)
Apr 11, 2017	18.73	18.73	18.69	18.69	2,261	-0.02(-0.12%)
Apr 10, 2017	18.70	18.73	18.70	18.71	3,978	+0.01(+0.08%)
Apr 07, 2017	18.69	18.69	18.69	18.69	474	+0.05(+0.26%)
Apr 06, 2017	18.68	18.68	18.64	18.65	4,578	-0.02(-0.10%)
Apr 05, 2017	18.67	18.67	18.66	18.66	1,899	+0.05(+0.28%)
Apr 04, 2017	18.61	18.62	18.61	18.61	30,096	-0.01(-0.07%)
Apr 03, 2017	18.62	18.62	18.56	18.62	6,230	+0.01(+0.06%)
Mar 31, 2017	18.61	18.61	18.61	18.61	376	-0.00(-0.00%)
Mar 30, 2017	18.59	18.61	18.56	18.61	4,239	+0.18(+0.99%)
Mar 28, 2017		18.43	18.43	18.43	0	+0.07(+0.39%)
Mar 27, 2017	18.36	18.37	18.36	18.36	3,628	+0.05(+0.28%)
Mar 23, 2017		18.31	18.31	18.31	219	+0.01(+0.04%)
Mar 22, 2017	18.29	18.30	18.27	18.30	3,659	-0.04(-0.22%)
Mar 21, 2017	18.43	18.43	18.34	18.34	784	-0.04(-0.23%)
Mar 20, 2017	18.41	18.41	18.39	18.39	834	-0.03(-0.17%)
Mar 17, 2017	18.43	18.43	18.42	18.42	1,320	+0.00(+0.01%)
Mar 16, 2017	18.42	18.42	18.42	18.42	2,178	-0.02(-0.09%)
Mar 15, 2017	18.30	18.43	18.30	18.43	5,225	+0.23(+1.27%)
Mar 14, 2017	18.20	18.20	18.19	18.20	1,435	-0.01(-0.04%)
Mar 13, 2017	18.21	18.21	18.21	18.21	38,006	-0.01(-0.07%)
Mar 10, 2017	18.29	18.29	18.21	18.22	1,520	-0.00(-0.01%)
Mar 09, 2017	18.22	18.24	18.19	18.22	2,664	-0.06(-0.33%)
Mar 08, 2017	18.37	18.37	18.28	18.28	1,005	-0.16(-0.88%)
Mar 07, 2017	18.45	18.45	18.45	18.45	7,428	-0.06(-0.33%)
Mar 06, 2017	18.66	18.75	18.51	18.51	88,753	-0.11(-0.57%)
Mar 03, 2017	18.60	18.61	18.60	18.61	2,673	-0.02(-0.12%)
Mar 02, 2017	18.66	18.67	18.61	18.64	2,536	-0.03(-0.18%)
Mar 01, 2017	18.56	18.69	18.56	18.67	1,479	+0.13(+0.73%)
Feb 28, 2017	18.53	18.53	18.53	18.53	14,940	-0.06(-0.33%)
Feb 27, 2017	18.59	18.61	18.59	18.60	13,240	-0.01(-0.04%)
Feb 24, 2017	18.57	18.61	18.57	18.60	1,718	+0.01(+0.07%)
Feb 23, 2017	18.59	18.59	18.59	18.59	717	+0.06(+0.31%)
Feb 22, 2017	18.58	18.58	18.53	18.53	4,008	+0.04(+0.20%)
Feb 17, 2017		18.50	18.50	18.50	230	-0.02(-0.11%)
Feb 16, 2017	18.53	18.53	18.50	18.52	16,132	+0.01(+0.07%)
Feb 15, 2017	18.51	18.51	18.50	18.50	1,773	-0.02(-0.11%)
Feb 14, 2017	18.46	18.53	18.46	18.52	17,643	-0.03(-0.15%)
Feb 13, 2017	18.53	18.55	18.53	18.55	2,452	+0.06(+0.31%)
Feb 10, 2017	18.52	18.52	18.49	18.49	641	+0.03(+0.14%)
Feb 09, 2017	18.49	18.50	18.46	18.47	3,485	+0.04(+0.19%)
Feb 08, 2017	18.39	18.46	18.39	18.43	7,283	-0.02(-0.09%)
Feb 07, 2017	18.41	18.45	18.39	18.45	5,979	-0.03(-0.18%)
Feb 06, 2017	18.48	18.48	18.48	18.48	270	+0.03(+0.18%)
Feb 03, 2017	18.50	18.52	18.45	18.45	4,621	+0.05(+0.29%)
Feb 01, 2017		18.39	18.39	18.39	134	+0.05(+0.29%)
Jan 30, 2017		18.34	18.34	18.34	0	-0.10(-0.55%)
Jan 27, 2017	18.40	18.44	18.39	18.44	5,099	+0.01(+0.07%)
Jan 26, 2017	18.45	18.45	18.43	18.43	2,222	+0.06(+0.30%)
Jan 25, 2017	18.40	18.40	18.34	18.37	9,240	-0.02(-0.08%)
Jan 24, 2017	18.39	18.39	18.39	18.39	1,006	+0.11(+0.62%)
Jan 23, 2017	18.28	18.28	18.28	18.28	264	+0.04(+0.24%)
Jan 20, 2017	18.23	18.23	18.23	18.23	30,478	+0.00(+0.03%)
Jan 19, 2017	18.25	18.25	18.23	18.23	860	+0.03(+0.17%)
Jan 18, 2017	18.26	18.27	18.20	18.20	4,018	-0.06(-0.35%)
Jan 17, 2017	18.25	18.26	18.21	18.26	2,252	+0.01(+0.04%)
Jan 13, 2017		18.25	18.25	18.25	0	-0.03(-0.15%)
Jan 12, 2017	18.25	18.28	18.20	18.28	8,119	-0.03(-0.15%)
Jan 11, 2017	18.20	18.31	18.20	18.31	5,765	+0.07(+0.41%)
Jan 10, 2017	18.32	18.32	18.23	18.23	5,297	+0.04(+0.22%)
Jan 09, 2017	18.21	18.21	18.16	18.19	18,203	+0.01(+0.03%)
Jan 06, 2017	18.19	18.19	18.19	18.19	594	+0.01(+0.07%)
Jan 05, 2017	18.21	18.21	18.17	18.17	3,553	-0.01(-0.05%)
Jan 04, 2017	18.18	18.21	18.16	18.18	3,759	+0.10(+0.53%)
Jan 03, 2017	18.09	18.10	18.03	18.09	3,141	+0.09(+0.49%)
Dec 30, 2016		18.00	18.00	18.00	0	-0.02(-0.11%)
Dec 29, 2016	18.02	18.02	18.02	18.02	151	+0.03(+0.15%)
Dec 28, 2016	17.99	17.99	17.99	17.99	1,638	-0.08(-0.45%)
Dec 23, 2016		18.07	18.07	18.07	29	+0.09(+0.51%)
Dec 22, 2016	17.98	17.98	17.98	17.98	501	+0.09(+0.49%)
Dec 21, 2016	17.92	17.92	17.89	17.89	2,153	-0.03(-0.19%)
Dec 16, 2016		17.93	17.93	17.93	0	+0.11(+0.64%)
Dec 14, 2016		17.81	17.81	17.81	0	-0.11(-0.60%)
Dec 08, 2016		17.92	17.92	17.92	5	-0.07(-0.37%)
Dec 07, 2016	17.99	17.99	17.99	17.99	335	+0.12(+0.68%)
Dec 06, 2016	17.87	17.87	17.87	17.87	585	+0.11(+0.60%)
Dec 05, 2016	17.76	17.76	17.76	17.76	934	+0.13(+0.72%)
Dec 02, 2016	17.63	17.63	17.63	17.63	439	-0.02(-0.14%)
Nov 30, 2016		17.66	17.66	17.66	225	+0.03(+0.19%)
Nov 29, 2016	17.62	17.62	17.62	17.62	1,503	-0.04(-0.23%)
Nov 28, 2016	17.68	17.68	17.66	17.66	1,878	+0.05(+0.26%)
Nov 23, 2016		17.62	17.62	17.62	0	-0.03(-0.15%)
Nov 22, 2016	17.64	17.64	17.64	17.64	601	+0.08(+0.45%)
Nov 21, 2016	17.56	17.56	17.56	17.56	1,865	+0.03(+0.15%)
Nov 16, 2016		17.54	17.54	17.54	0	+0.11(+0.64%)
Nov 14, 2016		17.42	17.42	17.42	372	+0.19(+1.13%)
Nov 11, 2016	17.36	17.36	17.23	17.23	1,567	-0.34(-1.93%)
Nov 10, 2016	17.62	17.62	17.57	17.57	719	-0.21(-1.20%)
Nov 09, 2016	17.76	17.86	17.76	17.78	1,283	-0.05(-0.26%)
Nov 08, 2016	17.75	17.83	17.75	17.83	1,313	+0.08(+0.45%)
Nov 07, 2016	17.78	17.81	17.75	17.75	2,165	+0.19(+1.10%)
Nov 03, 2016		17.56	17.56	17.56	19	-0.05(-0.30%)
Nov 02, 2016	17.68	17.68	17.61	17.61	13,714	-0.06(-0.34%)
Nov 01, 2016	17.76	17.76	17.67	17.67	2,009	-0.07(-0.41%)
Oct 31, 2016	17.76	17.80	17.74	17.74	3,629	-0.11(-0.59%)
Oct 28, 2016	17.86	17.86	17.85	17.85	1,045	-0.00(-0.03%)
Oct 27, 2016	17.94	17.94	17.85	17.85	927	-0.02(-0.12%)
Oct 26, 2016	17.89	17.94	17.88	17.88	1,053	-0.07(-0.38%)
Oct 25, 2016	17.97	17.97	17.94	17.94	1,569	+0.02(+0.08%)
Oct 24, 2016	17.97	17.97	17.93	17.93	1,004	+0.01(+0.05%)
Oct 21, 2016	17.90	17.92	17.90	17.92	1,881	-0.05(-0.27%)
Oct 19, 2016	17.93	17.97	17.97	17.97	1	+0.18(+1.04%)
Oct 18, 2016	17.80	17.80	17.78	17.78	1,813	+0.07(+0.41%)
Oct 17, 2016	17.74	17.74	17.71	17.71	3,213	-0.09(-0.48%)
Oct 14, 2016	17.82	17.82	17.77	17.80	1,350	-0.01(-0.07%)
Oct 13, 2016	17.66	17.81	17.65	17.81	1,630	+0.01(+0.04%)
Oct 12, 2016	17.67	17.80	17.67	17.80	4,741	+0.04(+0.22%)
Oct 06, 2016	17.76	17.76	17.76	17.76	31	+0.01(+0.07%)
Oct 05, 2016	17.74	17.76	17.74	17.75	2,763	+0.05(+0.26%)
Oct 03, 2016	17.62	17.70	17.70	17.70	3,777	+0.02(+0.11%)
Sep 30, 2016	17.68	17.68	17.68	17.68	568	+0.10(+0.59%)
Sep 29, 2016	17.58	17.58	17.58	17.58	0	+0.00(+0.00%)
Sep 28, 2016	17.58	17.60	17.58	17.58	4,114	+0.03(+0.17%)
Sep 27, 2016	17.47	17.55	17.47	17.55	2,623	+0.08(+0.44%)
Sep 26, 2016	17.50	17.50	17.47	17.47	1,449	-0.08(-0.48%)
Sep 23, 2016	17.56	17.56	17.56	17.56	151	-0.07(-0.37%)
Sep 22, 2016	17.67	17.67	17.60	17.62	17,316	+0.11(+0.64%)
Sep 21, 2016	17.44	17.51	17.44	17.51	9,152	+0.07(+0.42%)
Sep 15, 2016	17.34	17.44	17.44	17.44	147	+0.27(+1.57%)
Sep 13, 2016	17.24	17.17	17.17	17.17	1,823	-0.30(-1.73%)
Sep 12, 2016	17.36	17.47	17.34	17.47	542	+0.14(+0.84%)
Sep 09, 2016	17.47	17.47	17.27	17.32	878	-0.26(-1.49%)
Sep 08, 2016	17.60	17.60	17.59	17.59	1,074	-0.02(-0.12%)
Sep 07, 2016	17.61	17.61	17.61	17.61	174	-0.02(-0.11%)
Sep 06, 2016	17.61	17.63	17.56	17.63	4,133	+0.05(+0.28%)
Sep 02, 2016	17.59	17.58	17.58	17.58	1,823	+0.15(+0.88%)