US Fallen Angels Ishares ETF (NQ: FALN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.39	19.41	19.37	19.38	55,345	+0.01(+0.07%)
Nov 29, 2017	19.39	19.39	19.34	19.37	24,998	-0.01(-0.06%)
Nov 28, 2017	19.34	19.39	19.33	19.38	23,848	+0.04(+0.22%)
Nov 27, 2017	19.37	19.37	19.33	19.33	4,835	-0.07(-0.36%)
Nov 24, 2017	19.40	19.40	19.37	19.40	4,079	+0.04(+0.22%)
Nov 22, 2017	19.32	19.37	19.32	19.36	9,379	+0.02(+0.10%)
Nov 21, 2017	19.33	19.35	19.32	19.34	23,869	+0.05(+0.27%)
Nov 20, 2017	19.26	19.31	19.26	19.29	15,764	+0.01(+0.05%)
Nov 17, 2017	19.27	19.31	19.27	19.28	67,366	-0.03(-0.13%)
Nov 16, 2017	19.26	19.33	19.25	19.30	57,994	+0.14(+0.73%)
Nov 15, 2017	19.12	19.16	19.05	19.16	8,224	-0.02(-0.12%)
Nov 14, 2017	19.22	19.53	19.17	19.19	75,502	-0.05(-0.26%)
Nov 13, 2017	19.27	19.27	19.24	19.24	36,988	-0.05(-0.25%)
Nov 10, 2017	19.26	19.29	19.24	19.29	16,086	+0.01(+0.04%)
Nov 09, 2017	19.26	19.28	19.21	19.28	20,661	-0.05(-0.24%)
Nov 08, 2017	19.37	19.38	19.32	19.32	20,604	-0.07(-0.38%)
Nov 07, 2017	19.44	19.44	19.36	19.40	10,423	-0.05(-0.25%)
Nov 06, 2017	19.45	19.46	19.43	19.45	150,467	-0.06(-0.32%)
Nov 03, 2017	19.48	19.51	19.43	19.51	15,306	+0.03(+0.16%)
Nov 02, 2017	19.46	19.48	19.44	19.48	10,287	+0.03(+0.16%)
Nov 01, 2017	19.50	19.50	19.45	19.45	14,688	+0.01(+0.07%)
Oct 31, 2017	19.45	19.45	19.40	19.43	11,082	-0.00(-0.02%)
Oct 30, 2017	19.46	19.47	19.42	19.44	8,588	-0.02(-0.09%)
Oct 27, 2017	19.41	19.45	19.40	19.45	1,415	+0.05(+0.25%)
Oct 26, 2017	19.45	19.45	19.38	19.40	12,331	-0.02(-0.11%)
Oct 25, 2017	19.43	19.43	19.36	19.43	8,664	-0.02(-0.11%)
Oct 24, 2017	19.46	19.46	19.44	19.45	9,642	+0.00(+0.01%)
Oct 23, 2017	19.46	19.47	19.44	19.45	2,612	-0.01(-0.06%)
Oct 20, 2017	19.46	19.47	19.44	19.46	7,134	+0.04(+0.20%)
Oct 19, 2017	19.40	19.43	19.39	19.42	4,866	-0.04(-0.18%)
Oct 18, 2017	19.43	19.46	19.41	19.45	6,819	+0.03(+0.16%)
Oct 17, 2017	19.40	19.43	19.40	19.42	13,659	+0.03(+0.15%)
Oct 16, 2017	19.40	19.40	19.38	19.39	6,493	+0.01(+0.06%)
Oct 13, 2017	19.40	19.40	19.36	19.38	9,100	+0.04(+0.21%)
Oct 12, 2017	19.36	19.36	19.34	19.34	22,707	-0.02(-0.11%)
Oct 11, 2017	19.34	19.37	19.34	19.36	7,507	+0.03(+0.14%)
Oct 10, 2017	19.37	19.37	19.34	19.34	49,245	-0.03(-0.14%)
Oct 09, 2017	19.34	19.37	19.33	19.36	140,872	+0.03(+0.18%)
Oct 06, 2017	19.33	19.34	19.32	19.33	9,165	-0.03(-0.14%)
Oct 05, 2017	19.33	19.36	19.33	19.36	5,212	+0.05(+0.25%)
Oct 04, 2017	19.34	19.34	19.31	19.31	902	-0.03(-0.14%)
Oct 03, 2017	20.59	20.59	19.30	19.34	10,921	+0.01(+0.07%)
Oct 02, 2017	19.35	19.35	19.30	19.32	19,264	-0.02(-0.12%)
Sep 29, 2017	19.30	19.35	19.30	19.34	3,466	+0.03(+0.18%)
Sep 28, 2017	19.30	19.33	19.30	19.31	3,492	-0.03(-0.18%)
Sep 27, 2017	19.28	19.34	19.28	19.34	6,206	+0.07(+0.37%)
Sep 26, 2017	19.30	19.30	19.27	19.27	3,568	+0.04(+0.21%)
Sep 25, 2017	19.21	19.27	19.21	19.23	1,481	+0.01(+0.04%)
Sep 22, 2017	19.20	19.23	19.20	19.23	2,151	+0.02(+0.11%)
Sep 21, 2017	19.22	19.22	19.18	19.21	55,087	+0.00(+0.00%)
Sep 20, 2017	19.24	19.24	19.16	19.21	8,435	-0.02(-0.11%)
Sep 19, 2017	19.18	19.23	19.18	19.23	12,380	+0.04(+0.22%)
Sep 18, 2017	19.21	19.21	19.16	19.18	22,205	-0.06(-0.29%)
Sep 15, 2017	19.21	19.24	19.20	19.24	4,637	+0.03(+0.14%)
Sep 14, 2017	19.18	19.22	19.18	19.21	7,699	+0.00(+0.00%)
Sep 13, 2017	19.18	19.21	19.15	19.21	38,191	+0.01(+0.07%)
Sep 12, 2017	19.17	19.20	19.14	19.20	2,658	+0.04(+0.22%)
Sep 11, 2017	19.15	19.20	19.15	19.16	25,628	+0.05(+0.25%)
Sep 08, 2017	19.16	19.16	19.10	19.11	6,364	-0.06(-0.30%)
Sep 07, 2017	19.16	19.17	19.16	19.17	3,254	-0.00(-0.03%)
Sep 06, 2017	19.18	19.18	19.15	19.17	40,300	+0.00(+0.00%)
Sep 05, 2017	19.15	19.18	19.12	19.17	6,745	+0.01(+0.04%)

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.