Skip to main content

US Fallen Angels Ishares ETF (NQ: FALN )

24.80 -0.06 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.95 24.98 24.79 24.80 528,709 -0.06(-0.24%)
Sep 28, 2023 24.76 24.87 24.71 24.86 1,043,459 +0.08(+0.32%)
Sep 27, 2023 24.88 24.90 24.74 24.78 1,827,638 -0.06(-0.24%)
Sep 26, 2023 24.92 24.93 24.80 24.84 1,043,126 -0.11(-0.44%)
Sep 25, 2023 24.94 24.98 24.93 24.95 1,615,363 -0.05(-0.20%)
Sep 22, 2023 25.06 25.09 25.00 25.00 2,300,164 +0.03(+0.12%)
Sep 21, 2023 25.08 25.08 24.97 24.97 2,647,786 -0.20(-0.79%)
Sep 20, 2023 25.24 25.28 25.15 25.17 653,151 -0.04(-0.16%)
Sep 19, 2023 25.27 25.27 25.20 25.21 314,723 -0.07(-0.28%)
Sep 18, 2023 25.23 25.29 25.23 25.28 368,157 +0.03(+0.12%)
Sep 15, 2023 25.28 25.31 25.25 25.25 777,107 -0.07(-0.28%)
Sep 14, 2023 25.36 25.36 25.28 25.32 485,640 +0.01(+0.04%)
Sep 13, 2023 25.27 25.34 25.26 25.31 627,946 +0.08(+0.32%)
Sep 12, 2023 25.23 25.28 25.21 25.23 550,754 -0.03(-0.12%)
Sep 11, 2023 25.25 25.27 25.20 25.26 1,626,339 +0.02(+0.08%)
Sep 08, 2023 25.28 25.32 25.21 25.24 880,587 -0.03(-0.12%)
Sep 07, 2023 25.16 25.27 25.14 25.27 583,057 +0.08(+0.32%)
Sep 06, 2023 25.23 25.23 25.12 25.19 784,650 -0.02(-0.08%)
Sep 05, 2023 25.34 25.34 25.20 25.21 752,184 -0.12(-0.47%)
Sep 01, 2023 25.36 25.39 25.27 25.33 1,219,846 +0.01(+0.02%)
Aug 31, 2023 25.26 25.33 25.25 25.32 593,787 +0.04(+0.16%)
Aug 30, 2023 25.26 25.31 25.26 25.28 1,015,390 +0.05(+0.20%)
Aug 29, 2023 25.10 25.29 25.09 25.23 2,894,066 +0.12(+0.48%)
Aug 28, 2023 25.07 25.12 25.05 25.11 282,536 +0.11(+0.44%)
Aug 25, 2023 24.96 25.07 24.93 25.01 711,987 +0.06(+0.24%)
Aug 24, 2023 25.05 25.06 24.93 24.95 1,010,915 -0.13(-0.52%)
Aug 23, 2023 25.00 25.10 25.00 25.08 431,665 +0.17(+0.68%)
Aug 22, 2023 24.96 24.97 24.91 24.91 571,822 -0.01(-0.04%)
Aug 21, 2023 24.95 24.96 24.86 24.92 330,492 -0.04(-0.16%)
Aug 18, 2023 24.90 25.01 24.88 24.96 486,099 +0.05(+0.20%)
Aug 17, 2023 25.05 25.05 24.88 24.91 658,024 -0.09(-0.36%)
Aug 16, 2023 25.07 25.12 24.99 25.00 985,723 -0.09(-0.36%)
Aug 15, 2023 25.09 25.16 25.06 25.09 662,758 -0.04(-0.16%)
Aug 14, 2023 25.12 25.19 25.08 25.12 489,232 -0.01(-0.04%)
Aug 11, 2023 25.11 25.15 25.08 25.13 481,477 -0.03(-0.12%)
Aug 10, 2023 25.26 25.28 25.09 25.16 1,085,672 +0.00(+0.00%)
Aug 09, 2023 25.21 25.21 25.14 25.16 1,274,226 -0.05(-0.20%)
Aug 08, 2023 25.16 25.23 25.14 25.21 503,763 +0.04(+0.16%)
Aug 07, 2023 25.19 25.19 25.08 25.17 1,541,272 +0.05(+0.20%)
Aug 04, 2023 25.14 25.22 25.11 25.12 2,307,997 +0.13(+0.52%)
Aug 03, 2023 24.99 25.06 24.95 25.00 682,524 -0.08(-0.32%)
Aug 02, 2023 25.05 25.08 25.00 25.08 777,313 -0.08(-0.32%)
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.