US Fallen Angels Ishares ETF (NQ: FALN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.59	17.59	17.59	17.59	571	+0.10(+0.59%)
Sep 29, 2016	17.48	17.48	17.48	17.48	0	+0.00(+0.00%)
Sep 28, 2016	17.49	17.51	17.48	17.48	4,136	+0.03(+0.17%)
Sep 27, 2016	17.38	17.45	17.38	17.45	2,637	+0.08(+0.44%)
Sep 26, 2016	17.40	17.40	17.38	17.38	1,457	-0.08(-0.48%)
Sep 23, 2016	17.46	17.46	17.46	17.46	152	-0.06(-0.37%)
Sep 22, 2016	17.57	17.57	17.51	17.53	17,409	+0.11(+0.64%)
Sep 21, 2016	17.34	17.42	17.34	17.42	9,201	+0.07(+0.42%)
Sep 15, 2016	17.25	17.34	17.34	17.34	148	+0.27(+1.57%)
Sep 13, 2016	17.15	17.08	17.08	17.08	1,833	-0.30(-1.73%)
Sep 12, 2016	17.26	17.38	17.25	17.38	545	+0.14(+0.84%)
Sep 09, 2016	17.38	17.38	17.18	17.23	883	-0.26(-1.49%)
Sep 08, 2016	17.51	17.51	17.49	17.49	1,080	-0.02(-0.12%)
Sep 07, 2016	17.51	17.51	17.51	17.51	175	-0.02(-0.11%)
Sep 06, 2016	17.52	17.53	17.47	17.53	4,156	+0.05(+0.28%)
Sep 02, 2016	17.50	17.48	17.48	17.48	1,833	+0.15(+0.88%)
Sep 01, 2016	17.36	17.36	17.33	17.33	1,940	-0.09(-0.51%)
Aug 31, 2016	17.47	17.47	17.42	17.42	3,800	-0.07(-0.39%)
Aug 30, 2016	17.45	17.50	17.45	17.49	2,406	+0.03(+0.19%)
Aug 29, 2016	17.41	17.45	17.41	17.45	11,523	+0.04(+0.20%)
Aug 26, 2016	17.49	17.50	17.42	17.42	10,954	-0.03(-0.19%)
Aug 25, 2016	17.45	17.45	17.45	17.45	991	+0.01(+0.03%)
Aug 23, 2016	17.45	17.45	17.45	17.45	1,691	+0.08(+0.46%)
Aug 22, 2016	17.36	17.37	17.36	17.37	1,253	-0.05(-0.31%)
Aug 19, 2016	17.39	17.42	17.39	17.42	3,234	+0.08(+0.45%)
Aug 16, 2016	17.29	17.34	17.34	17.34	4,921	-0.02(-0.09%)
Aug 15, 2016	17.26	17.38	17.26	17.36	3,580	+0.05(+0.32%)
Aug 12, 2016	17.30	17.30	17.30	17.30	461	-0.01(-0.04%)
Aug 11, 2016	17.28	17.31	17.27	17.31	47,633	+0.11(+0.64%)
Aug 10, 2016	17.21	17.21	17.20	17.20	9,274	+0.00(+0.02%)
Aug 09, 2016	17.22	17.22	17.20	17.20	1,556	+0.01(+0.06%)
Aug 08, 2016	17.10	17.19	17.10	17.19	730	+0.08(+0.46%)
Aug 05, 2016	17.15	17.15	17.11	17.11	664	+0.04(+0.23%)
Aug 04, 2016	17.07	17.07	17.06	17.07	2,262	+0.09(+0.54%)
Aug 03, 2016	16.90	16.98	16.90	16.98	2,209	+0.20(+1.20%)
Aug 02, 2016	16.78	16.78	16.78	16.78	484	-0.10(-0.60%)
Aug 01, 2016	16.93	16.93	16.88	16.88	888	-0.06(-0.34%)
Jul 29, 2016	16.89	16.93	16.89	16.93	542	-0.00(-0.02%)
Jul 28, 2016	16.94	16.94	16.94	16.94	16,183	-0.02(-0.10%)
Jul 27, 2016	16.91	16.96	16.91	16.96	8,594	-0.07(-0.43%)
Jul 22, 2016	17.00	17.03	17.03	17.03	3,253	+0.02(+0.11%)
Jul 21, 2016	17.08	17.08	17.00	17.01	2,178	-0.03(-0.19%)
Jul 20, 2016	16.98	17.04	16.98	17.04	1,652	+0.11(+0.67%)
Jul 19, 2016	16.93	16.93	16.93	16.93	309	+0.04(+0.21%)
Jul 15, 2016	16.89	16.89	16.89	16.89	464	-0.07(-0.41%)
Jul 14, 2016	16.96	16.96	16.96	16.96	5,514	+0.03(+0.18%)
Jul 13, 2016	16.85	16.93	16.83	16.93	1,707	-0.03(-0.19%)
Jul 12, 2016	16.99	16.99	16.96	16.96	3,717	+0.08(+0.46%)
Jul 11, 2016	16.87	16.89	16.87	16.89	2,633	+0.05(+0.27%)
Jul 08, 2016	16.84	16.84	16.84	16.84	755	+0.22(+1.32%)
Jul 07, 2016	16.68	16.68	16.59	16.62	2,447	+0.00(+0.00%)
Jul 05, 2016	16.62	16.62	16.62	16.62	167	-0.10(-0.58%)

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.