US Fallen Angels Ishares ETF (NQ: FALN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	19.12	19.13	19.12	19.13	13,385	+0.06(+0.29%)
Aug 30, 2017	19.06	19.09	19.06	19.08	3,705	+0.02(+0.11%)
Aug 29, 2017	19.00	19.06	19.00	19.06	6,426	+0.03(+0.18%)
Aug 28, 2017	19.06	19.06	19.01	19.02	5,503	-0.03(-0.18%)
Aug 25, 2017	19.07	19.07	19.03	19.06	6,132	+0.06(+0.29%)
Aug 24, 2017	19.02	19.02	18.98	19.00	3,685	-0.03(-0.18%)
Aug 23, 2017	19.03	19.03	19.03	19.03	2,346	+0.01(+0.07%)
Aug 22, 2017	18.98	19.03	18.98	19.02	1,832	+0.12(+0.62%)
Aug 21, 2017	18.94	18.94	18.89	18.90	3,756	-0.02(-0.11%)
Aug 18, 2017	18.88	18.97	18.88	18.92	3,178	+0.01(+0.07%)
Aug 17, 2017	18.97	18.97	18.91	18.91	6,371	-0.08(-0.40%)
Aug 16, 2017	18.99	19.00	18.99	18.99	6,699	+0.01(+0.04%)
Aug 15, 2017	18.95	18.98	18.95	18.98	90,828	+0.04(+0.22%)
Aug 14, 2017	18.97	18.99	18.93	18.94	15,587	+0.04(+0.22%)
Aug 11, 2017	18.88	18.90	18.87	18.90	10,105	+0.06(+0.34%)
Aug 10, 2017	18.94	18.94	18.83	18.83	4,820	-0.13(-0.70%)
Aug 09, 2017	18.97	18.98	18.94	18.97	37,008	-0.04(-0.22%)
Aug 08, 2017	19.04	19.07	19.01	19.01	10,681	-0.06(-0.33%)
Aug 07, 2017	19.04	19.07	19.04	19.07	4,608	+0.03(+0.18%)
Aug 04, 2017	19.05	19.06	19.01	19.03	5,492	-0.01(-0.04%)
Aug 03, 2017	19.03	19.06	19.03	19.04	3,081	+0.00(+0.00%)
Aug 02, 2017	19.09	19.09	19.04	19.04	35,168	-0.01(-0.04%)
Aug 01, 2017	19.06	19.06	19.03	19.05	4,579	-0.01(-0.06%)
Jul 31, 2017	19.05	19.06	19.02	19.06	7,627	+0.02(+0.11%)
Jul 28, 2017	19.03	19.04	19.01	19.04	1,739	-0.01(-0.04%)
Jul 27, 2017	19.07	19.08	19.01	19.05	5,785	+0.03(+0.15%)
Jul 26, 2017	19.03	19.03	19.02	19.02	4,864	+0.02(+0.11%)
Jul 25, 2017	18.98	19.02	18.97	19.00	3,059	+0.07(+0.37%)
Jul 24, 2017	18.94	18.94	18.92	18.93	1,676	+0.02(+0.12%)
Jul 21, 2017	18.92	18.93	18.91	18.91	9,792	-0.04(-0.20%)
Jul 20, 2017	18.95	18.96	18.94	18.94	37,299	-0.01(-0.07%)
Jul 19, 2017	18.96	18.96	18.96	18.96	1,203	+0.03(+0.14%)
Jul 18, 2017	18.89	18.93	18.88	18.93	1,259	+0.05(+0.24%)
Jul 17, 2017	18.90	18.90	18.88	18.88	5,086	-0.04(-0.20%)
Jul 14, 2017	18.89	18.94	18.88	18.92	6,881	+0.03(+0.18%)
Jul 13, 2017	18.82	18.89	18.82	18.89	11,223	+0.07(+0.35%)
Jul 12, 2017	18.80	18.83	18.79	18.82	2,784	+0.09(+0.49%)
Jul 11, 2017	18.67	18.73	18.67	18.73	17,781	+0.00(+0.00%)
Jul 10, 2017	18.70	18.73	18.70	18.73	4,523	+0.03(+0.17%)
Jul 07, 2017	18.70	18.70	18.70	18.70	1,501	-0.00(-0.02%)
Jul 06, 2017	18.76	18.76	18.70	18.70	7,702	-0.07(-0.40%)
Jul 05, 2017	18.81	18.81	18.78	18.78	2,500	-0.00(-0.01%)
Jul 03, 2017	18.81	18.81	18.78	18.78	4,517	+0.04(+0.21%)
Jun 30, 2017	18.77	18.77	18.74	18.74	1,210	+0.01(+0.03%)
Jun 29, 2017	18.76	18.76	18.71	18.73	586	-0.07(-0.36%)
Jun 28, 2017	18.75	18.80	18.75	18.80	2,499	+0.03(+0.18%)
Jun 27, 2017	18.74	18.77	18.74	18.77	16,421	+0.01(+0.07%)
Jun 26, 2017	18.71	18.76	18.70	18.75	6,871	+0.03(+0.18%)
Jun 23, 2017	18.72	18.72	18.72	18.72	145	+0.14(+0.74%)
Jun 22, 2017	18.58	18.58	18.58	18.58	298	+0.03(+0.18%)
Jun 21, 2017	18.67	18.67	18.55	18.55	3,519	-0.16(-0.88%)
Jun 20, 2017	18.70	18.73	18.69	18.71	16,600	-0.07(-0.37%)
Jun 19, 2017	18.78	18.78	18.78	18.78	1,241	+0.09(+0.48%)
Jun 16, 2017	18.72	18.72	18.68	18.69	3,393	-0.02(-0.11%)
Jun 15, 2017	18.70	18.73	18.70	18.71	5,197	-0.08(-0.44%)
Jun 14, 2017	18.82	18.82	18.79	18.79	1,225	-0.02(-0.08%)
Jun 13, 2017	18.82	18.82	18.80	18.81	882	-0.03(-0.13%)
Jun 12, 2017	18.84	18.84	18.84	18.84	323	+0.05(+0.26%)
Jun 09, 2017	18.79	18.83	18.76	18.79	4,805	+0.00(+0.00%)
Jun 08, 2017	18.75	18.79	18.73	18.79	1,223	+0.03(+0.15%)
Jun 07, 2017	18.77	18.77	18.74	18.76	3,253	-0.05(-0.26%)
Jun 06, 2017	18.80	18.82	18.80	18.81	2,329	+0.01(+0.04%)
Jun 05, 2017	18.79	18.80	18.79	18.80	644	-0.03(-0.14%)
Jun 02, 2017	18.83	18.83	18.83	18.83	2,247	+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.