Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.69
+0.14 (0.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.5526.7526.5526.6926.690.53%1,032,961
Dec 19, 202426.7126.7326.5526.5526.55-0.34%784,554
Dec 18, 202426.9926.9926.6326.6426.64-1.66%360,069
Dec 17, 202427.1227.1227.0827.0926.95-0.15%423,159
Dec 16, 202427.1527.1627.1127.1326.990.15%536,688
Dec 13, 202427.1927.1927.0927.0926.95-0.26%313,824
Dec 12, 202427.1927.2327.1627.1627.02-0.22%1,519,696
Dec 11, 202427.2627.2827.2127.2227.08-412,963
Dec 10, 202427.2227.2427.1927.2227.080.07%276,387
Dec 9, 202427.2527.2527.2027.2027.06-0.15%834,353
Dec 6, 202427.2227.2727.2227.2427.100.18%237,046
Dec 5, 202427.2327.2327.1627.1927.05-0.15%2,089,482
Dec 4, 202427.1627.2327.1427.2327.090.22%443,612
Dec 3, 202427.1927.2127.1527.1727.03-395,734
Dec 2, 202427.1827.2027.1227.1727.03-0.55%1,079,284
Nov 29, 202427.2627.3327.2627.3227.040.40%483,821
Nov 27, 202427.1527.2327.1427.2126.940.37%542,513
Nov 26, 202427.1427.1427.0827.1126.84-0.22%489,334
Nov 25, 202427.1427.1927.1227.1726.900.56%478,722
Nov 22, 202427.0327.0726.9827.0226.75-0.04%2,172,484
Nov 21, 202427.0627.0927.0227.0326.76-265,769
Nov 20, 202427.0627.0727.0127.0326.76-0.15%418,371
Nov 19, 202427.0427.1027.0227.0726.800.07%465,257
Nov 18, 202427.0027.0726.9927.0526.780.15%1,127,678
Nov 15, 202426.9727.0226.9227.0126.74-1,306,421
Nov 14, 202427.1027.1026.9927.0126.74-0.15%1,416,952
Nov 13, 202427.0927.1027.0227.0526.780.07%933,728
Nov 12, 202427.1327.1326.9927.0326.76-0.44%866,076
Nov 11, 202427.2027.2027.1327.1526.88-0.11%352,573
Nov 8, 202427.1627.1827.1227.1826.910.22%637,706
Nov 7, 202427.0227.1227.0027.1226.850.48%647,220
Nov 6, 202426.9427.0126.8626.9926.720.33%2,239,490
Nov 5, 202426.8126.9026.8026.9026.630.37%431,232
Nov 4, 202426.8326.8426.7926.8026.530.37%534,862
Nov 1, 202426.7926.8426.6926.7026.43-0.71%1,349,117
Oct 31, 202427.0027.0026.8826.8926.48-0.22%1,216,414
Oct 30, 202427.0627.1326.9526.9526.54-0.59%2,660,992
Oct 29, 202427.0327.1227.0027.1126.700.11%778,882
Oct 28, 202427.0827.1027.0527.0826.670.26%456,346
Oct 25, 202427.0927.1427.0027.0126.60-0.07%303,849
Oct 24, 202427.0227.0727.0027.0326.620.30%370,505
Oct 23, 202427.0427.0426.9326.9526.54-0.41%485,744
Oct 22, 202427.0927.0927.0127.0626.65-0.07%491,313
Oct 21, 202427.1827.2027.0827.0826.67-0.44%619,379
Oct 18, 202427.1627.2227.1527.2026.780.15%396,246
Oct 17, 202427.2027.2027.1127.1626.74-0.18%327,687
Oct 16, 202427.1727.2227.1627.2126.790.22%274,191
Oct 15, 202427.1427.1827.1227.1526.730.15%674,270
Oct 14, 202427.0727.1127.0427.1126.700.15%568,732
Oct 11, 202427.0427.1127.0427.0726.660.11%440,919
Oct 10, 202427.0727.0727.0027.0426.63-0.07%583,725
Oct 9, 202427.0627.0927.0327.0626.65-495,926
Oct 8, 202427.0627.0727.0127.0626.650.19%500,601
Oct 7, 202427.1327.1327.0027.0126.60-0.52%1,139,464
Oct 4, 202427.1727.1827.1227.1526.73-0.07%451,074
Oct 3, 202427.2227.2227.1527.1726.75-0.29%589,692
Oct 2, 202427.2427.2627.1827.2526.83-0.04%363,575
Oct 1, 202427.2427.2927.2227.2626.84-0.29%1,183,815
Sep 30, 202427.4127.4227.3427.3426.79-0.26%3,553,012
Sep 27, 202427.3627.4127.3527.4126.850.26%342,064
Sep 26, 202427.3727.3727.3027.3426.790.11%403,341
Sep 25, 202427.3427.3527.3127.3126.76-0.18%319,822
Sep 24, 202427.3127.3927.3127.3626.810.07%311,545
Sep 23, 202427.3627.3827.3127.3426.79-0.07%474,496
Sep 20, 202427.3627.3727.2927.3626.81-0.11%308,584
Sep 19, 202427.4327.4327.3527.3926.830.33%382,842
Sep 18, 202427.2927.4227.2527.3026.75-491,174
Sep 17, 202427.3027.3127.2527.3026.750.07%338,630
Sep 16, 202427.1827.2927.1727.2826.730.29%328,668
Sep 13, 202427.1927.2327.1827.2026.650.22%821,108
Sep 12, 202427.0927.1527.0727.1426.590.15%261,346
Sep 11, 202427.0527.1127.0027.1026.550.15%406,050
Sep 10, 202427.1427.1427.0327.0626.51-0.18%328,486
Sep 9, 202427.0927.1327.0627.1126.560.18%897,332
Sep 6, 202427.1227.1527.0027.0626.51-0.18%887,538
Sep 5, 202427.0727.1227.0327.1126.560.44%1,646,729
Sep 4, 202426.9227.0326.9126.9926.440.30%566,099
Sep 3, 202426.9927.0026.8826.9126.36-0.77%754,503
Aug 30, 202427.1327.1527.0827.1226.44-0.04%798,208
Aug 29, 202427.1327.1527.0927.1326.450.07%293,833
Aug 28, 202427.1527.1727.1027.1126.43-0.15%509,262
Aug 27, 202427.1527.2027.1227.1526.47-498,852
Aug 26, 202427.2327.2327.1527.1526.47-0.11%352,268
Aug 23, 202427.1027.1927.0927.1826.500.41%474,172
Aug 22, 202427.1027.1127.0327.0726.39-0.18%302,916
Aug 21, 202427.1027.1427.0727.1226.440.18%324,880
Aug 20, 202427.1127.1127.0227.0726.39-323,788
Aug 19, 202427.0127.0826.9927.0726.390.22%520,302
Aug 16, 202426.9227.0226.9127.0126.330.37%699,936
Aug 15, 202426.8926.9226.8526.9126.230.15%586,884
Aug 14, 202426.8026.8826.8026.8726.190.34%787,689
Aug 13, 202426.7126.7826.6826.7826.110.45%477,304
Aug 12, 202426.6726.6726.6326.6625.99-0.04%529,408
Aug 9, 202426.6526.6826.6326.6726.000.23%834,613
Aug 8, 202426.6126.6226.5526.6125.940.38%685,607
Aug 7, 202426.6426.6626.5126.5125.84-1,013,321
Aug 6, 202426.5426.6026.4026.5125.840.30%1,894,812
Aug 5, 202426.3226.4826.2526.4325.76-0.56%973,947
Aug 2, 202426.5026.6526.5026.5825.91-0.34%651,414
Aug 1, 202426.7426.7926.6426.6726.00-0.45%1,891,839