Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
27.03
-0.04 (-0.15%)
Nov 20, 2024, 4:00 PM EST - Market closed

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.0627.0727.0127.0327.03-0.15%418,371
Nov 19, 202427.0427.1027.0227.0727.070.07%465,257
Nov 18, 202427.0027.0726.9927.0527.050.15%1,127,678
Nov 15, 202426.9727.0226.9227.0127.01-1,306,421
Nov 14, 202427.1027.1026.9927.0127.01-0.15%1,416,952
Nov 13, 202427.0927.1027.0227.0527.050.07%933,728
Nov 12, 202427.1327.1326.9927.0327.03-0.44%866,076
Nov 11, 202427.2027.2027.1327.1527.15-0.11%352,573
Nov 8, 202427.1627.1827.1227.1827.180.22%637,706
Nov 7, 202427.0227.1227.0027.1227.120.48%647,220
Nov 6, 202426.9427.0126.8626.9926.990.33%2,239,490
Nov 5, 202426.8126.9026.8026.9026.900.37%431,232
Nov 4, 202426.8326.8426.7926.8026.800.37%534,862
Nov 1, 202426.7926.8426.6926.7026.70-0.71%1,349,117
Oct 31, 202427.0027.0026.8826.8926.75-0.22%1,216,414
Oct 30, 202427.0627.1326.9526.9526.81-0.59%2,660,992
Oct 29, 202427.0327.1227.0027.1126.970.11%778,882
Oct 28, 202427.0827.1027.0527.0826.940.26%456,346
Oct 25, 202427.0927.1427.0027.0126.87-0.07%303,849
Oct 24, 202427.0227.0727.0027.0326.890.30%370,505
Oct 23, 202427.0427.0426.9326.9526.81-0.41%485,744
Oct 22, 202427.0927.0927.0127.0626.92-0.07%491,313
Oct 21, 202427.1827.2027.0827.0826.94-0.44%619,379
Oct 18, 202427.1627.2227.1527.2027.060.15%396,246
Oct 17, 202427.2027.2027.1127.1627.02-0.18%327,687
Oct 16, 202427.1727.2227.1627.2127.070.22%274,191
Oct 15, 202427.1427.1827.1227.1527.010.15%674,270
Oct 14, 202427.0727.1127.0427.1126.970.15%568,732
Oct 11, 202427.0427.1127.0427.0726.930.11%440,919
Oct 10, 202427.0727.0727.0027.0426.90-0.07%583,725
Oct 9, 202427.0627.0927.0327.0626.92-495,926
Oct 8, 202427.0627.0727.0127.0626.920.19%500,601
Oct 7, 202427.1327.1327.0027.0126.87-0.52%1,139,464
Oct 4, 202427.1727.1827.1227.1527.01-0.07%451,074
Oct 3, 202427.2227.2227.1527.1727.03-0.29%589,692
Oct 2, 202427.2427.2627.1827.2527.11-0.04%363,575
Oct 1, 202427.2427.2927.2227.2627.12-0.29%1,183,815
Sep 30, 202427.4127.4227.3427.3427.06-0.26%3,553,012
Sep 27, 202427.3627.4127.3527.4127.130.26%342,064
Sep 26, 202427.3727.3727.3027.3427.060.11%403,341
Sep 25, 202427.3427.3527.3127.3127.03-0.18%319,822
Sep 24, 202427.3127.3927.3127.3627.080.07%311,545
Sep 23, 202427.3627.3827.3127.3427.06-0.07%474,496
Sep 20, 202427.3627.3727.2927.3627.08-0.11%308,584
Sep 19, 202427.4327.4327.3527.3927.110.33%382,842
Sep 18, 202427.2927.4227.2527.3027.02-491,174
Sep 17, 202427.3027.3127.2527.3027.020.07%338,630
Sep 16, 202427.1827.2927.1727.2827.000.29%328,668
Sep 13, 202427.1927.2327.1827.2026.920.22%821,108
Sep 12, 202427.0927.1527.0727.1426.860.15%261,346
Sep 11, 202427.0527.1127.0027.1026.820.15%406,050
Sep 10, 202427.1427.1427.0327.0626.78-0.18%328,486
Sep 9, 202427.0927.1327.0627.1126.830.18%897,332
Sep 6, 202427.1227.1527.0027.0626.78-0.18%887,538
Sep 5, 202427.0727.1227.0327.1126.830.44%1,646,729
Sep 4, 202426.9227.0326.9126.9926.710.30%566,099
Sep 3, 202426.9927.0026.8826.9126.63-0.77%754,503
Aug 30, 202427.1327.1527.0827.1226.71-0.04%798,208
Aug 29, 202427.1327.1527.0927.1326.720.07%293,833
Aug 28, 202427.1527.1727.1027.1126.70-0.15%509,262
Aug 27, 202427.1527.2027.1227.1526.74-498,852
Aug 26, 202427.2327.2327.1527.1526.74-0.11%352,268
Aug 23, 202427.1027.1927.0927.1826.770.41%474,172
Aug 22, 202427.1027.1127.0327.0726.66-0.18%302,916
Aug 21, 202427.1027.1427.0727.1226.710.18%324,880
Aug 20, 202427.1127.1127.0227.0726.66-323,788
Aug 19, 202427.0127.0826.9927.0726.660.22%520,302
Aug 16, 202426.9227.0226.9127.0126.600.37%699,936
Aug 15, 202426.8926.9226.8526.9126.500.15%586,884
Aug 14, 202426.8026.8826.8026.8726.460.34%787,689
Aug 13, 202426.7126.7826.6826.7826.370.45%477,304
Aug 12, 202426.6726.6726.6326.6626.25-0.04%529,408
Aug 9, 202426.6526.6826.6326.6726.260.23%834,613
Aug 8, 202426.6126.6226.5526.6126.210.38%685,607
Aug 7, 202426.6426.6626.5126.5126.11-1,013,321
Aug 6, 202426.5426.6026.4026.5126.110.30%1,894,812
Aug 5, 202426.3226.4826.2526.4326.03-0.56%973,947
Aug 2, 202426.5026.6526.5026.5826.18-0.34%651,414
Aug 1, 202426.7426.7926.6426.6726.26-0.45%1,891,839
Jul 31, 202426.8026.8126.7226.7926.250.45%1,615,289
Jul 30, 202426.7626.7626.6226.6726.130.04%358,274
Jul 29, 202426.8126.8126.6226.6626.120.11%508,063
Jul 26, 202426.6826.6826.6126.6326.090.30%395,562
Jul 25, 202426.5626.6526.5526.5526.010.04%998,548
Jul 24, 202426.6226.6426.5326.5426.00-0.30%669,148
Jul 23, 202426.6526.6826.6226.6226.08-0.19%1,966,929
Jul 22, 202426.6426.6726.6326.6726.130.26%453,040
Jul 19, 202426.5126.6226.5026.6026.06-0.04%201,688
Jul 18, 202426.6626.6926.5926.6126.07-0.26%450,477
Jul 17, 202426.5926.6826.5926.6826.14-0.04%200,748
Jul 16, 202426.5926.7026.5726.6926.150.53%293,736
Jul 15, 202426.6026.6026.5226.5526.01-0.23%266,294
Jul 12, 202426.5326.6126.5326.6126.070.38%331,596
Jul 11, 202426.4826.5226.4726.5125.970.42%237,098
Jul 10, 202426.3726.4226.3526.4025.860.23%372,922
Jul 9, 202426.3526.3526.3026.3425.81-0.04%658,613
Jul 8, 202426.3326.3726.3026.3525.82-370,038
Jul 5, 202426.2526.3626.2526.3525.820.46%609,845
Jul 3, 202426.1626.2326.1526.2325.700.46%276,942
Jul 2, 202426.0326.1226.0226.1125.580.38%469,819