iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.13
+0.04 (0.13%)
May 9, 2025, 3:14 PM - Market open
FALN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.13 | 26.17 | 26.13 | 26.16 | - | 0.25% | 115,675 |
| May 8, 2025 | 26.18 | 26.18 | 26.06 | 26.09 | 26.09 | -0.42% | 720,355 |
| May 7, 2025 | 26.23 | 26.26 | 26.15 | 26.20 | 26.20 | 0.11% | 930,885 |
| May 6, 2025 | 26.19 | 26.22 | 26.13 | 26.17 | 26.17 | -0.19% | 623,018 |
| May 5, 2025 | 26.17 | 26.25 | 26.16 | 26.22 | 26.22 | 0.04% | 512,589 |
| May 2, 2025 | 26.19 | 26.24 | 26.16 | 26.21 | 26.21 | 0.27% | 875,553 |
| May 1, 2025 | 26.21 | 26.22 | 26.09 | 26.14 | 26.14 | -0.53% | 1,607,450 |
| Apr 30, 2025 | 26.35 | 26.35 | 26.25 | 26.28 | 26.13 | -0.64% | 694,245 |
| Apr 29, 2025 | 26.41 | 26.46 | 26.31 | 26.45 | 26.30 | 0.30% | 874,680 |
| Apr 28, 2025 | 26.39 | 26.40 | 26.28 | 26.37 | 26.22 | -0.04% | 526,315 |
| Apr 25, 2025 | 26.29 | 26.39 | 26.26 | 26.38 | 26.23 | 0.34% | 954,316 |
| Apr 24, 2025 | 26.11 | 26.31 | 26.10 | 26.29 | 26.14 | 1.04% | 1,700,484 |
| Apr 23, 2025 | 26.27 | 26.28 | 26.01 | 26.02 | 25.87 | 0.62% | 884,501 |
| Apr 22, 2025 | 25.90 | 25.95 | 25.83 | 25.86 | 25.71 | 0.19% | 1,291,244 |
| Apr 21, 2025 | 25.89 | 25.90 | 25.76 | 25.81 | 25.66 | -0.77% | 1,884,740 |
| Apr 17, 2025 | 25.98 | 26.03 | 25.95 | 26.01 | 25.86 | 0.46% | 375,807 |
| Apr 16, 2025 | 25.91 | 25.95 | 25.82 | 25.89 | 25.74 | - | 557,829 |
| Apr 15, 2025 | 25.86 | 25.96 | 25.84 | 25.89 | 25.74 | 0.31% | 846,256 |
| Apr 14, 2025 | 25.91 | 25.91 | 25.74 | 25.81 | 25.66 | 0.47% | 12,387,868 |
| Apr 11, 2025 | 25.44 | 25.82 | 25.41 | 25.69 | 25.54 | 0.43% | 2,291,408 |
| Apr 10, 2025 | 25.94 | 25.96 | 25.50 | 25.58 | 25.43 | -1.84% | 2,154,724 |
| Apr 9, 2025 | 24.87 | 26.10 | 24.82 | 26.06 | 25.91 | 3.13% | 5,438,405 |
| Apr 8, 2025 | 25.66 | 25.71 | 25.17 | 25.27 | 25.12 | -0.20% | 5,674,345 |
| Apr 7, 2025 | 24.94 | 25.79 | 24.94 | 25.32 | 25.17 | -1.56% | 3,806,920 |
| Apr 4, 2025 | 26.03 | 26.11 | 25.38 | 25.72 | 25.57 | -2.17% | 7,712,983 |
| Apr 3, 2025 | 26.50 | 26.56 | 26.29 | 26.29 | 26.14 | -1.76% | 1,705,920 |
| Apr 2, 2025 | 26.67 | 26.77 | 26.67 | 26.76 | 26.60 | 0.26% | 1,170,667 |
| Apr 1, 2025 | 26.64 | 26.72 | 26.63 | 26.69 | 26.53 | -0.37% | 1,020,997 |
| Mar 31, 2025 | 26.66 | 26.80 | 26.66 | 26.79 | 26.49 | 0.04% | 1,363,819 |
| Mar 28, 2025 | 26.86 | 26.86 | 26.76 | 26.78 | 26.48 | -0.15% | 688,068 |
| Mar 27, 2025 | 26.82 | 26.87 | 26.80 | 26.82 | 26.52 | -0.19% | 660,331 |
| Mar 26, 2025 | 26.94 | 26.96 | 26.82 | 26.87 | 26.57 | -0.37% | 362,946 |
| Mar 25, 2025 | 27.01 | 27.03 | 26.97 | 26.97 | 26.67 | -0.11% | 363,121 |
| Mar 24, 2025 | 26.99 | 27.00 | 26.96 | 27.00 | 26.70 | 0.32% | 805,965 |
| Mar 21, 2025 | 26.94 | 26.94 | 26.87 | 26.92 | 26.62 | -0.09% | 489,349 |
| Mar 20, 2025 | 26.97 | 27.01 | 26.92 | 26.94 | 26.64 | -0.15% | 441,390 |
| Mar 19, 2025 | 26.86 | 27.03 | 26.85 | 26.98 | 26.68 | 0.60% | 571,915 |
| Mar 18, 2025 | 26.84 | 26.88 | 26.81 | 26.82 | 26.52 | -0.26% | 538,345 |
| Mar 17, 2025 | 26.83 | 26.89 | 26.83 | 26.89 | 26.59 | 0.22% | 404,650 |
| Mar 14, 2025 | 26.82 | 26.88 | 26.80 | 26.83 | 26.53 | 0.26% | 822,706 |
| Mar 13, 2025 | 26.93 | 26.93 | 26.75 | 26.76 | 26.46 | -0.37% | 1,057,644 |
| Mar 12, 2025 | 26.93 | 26.98 | 26.79 | 26.86 | 26.56 | -0.04% | 1,723,190 |
| Mar 11, 2025 | 27.03 | 27.03 | 26.85 | 26.87 | 26.57 | -0.41% | 1,424,730 |
| Mar 10, 2025 | 27.03 | 27.03 | 26.88 | 26.98 | 26.68 | -0.04% | 1,076,932 |
| Mar 7, 2025 | 26.96 | 27.00 | 26.91 | 26.99 | 26.69 | 0.45% | 719,706 |
| Mar 6, 2025 | 26.95 | 26.95 | 26.84 | 26.87 | 26.57 | -0.33% | 2,258,911 |
| Mar 5, 2025 | 26.97 | 27.00 | 26.91 | 26.96 | 26.66 | 0.04% | 767,221 |
| Mar 4, 2025 | 26.89 | 26.96 | 26.82 | 26.95 | 26.65 | 0.11% | 1,196,662 |
| Mar 3, 2025 | 26.91 | 27.00 | 26.90 | 26.92 | 26.62 | -0.81% | 1,488,250 |
| Feb 28, 2025 | 27.07 | 27.14 | 27.05 | 27.14 | 26.70 | 0.33% | 746,915 |