Skip to main content
logo
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.90
+0.06 (0.22%)
Jun 24, 2025, 4:00 PM - Market closed

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202526.8426.9326.8426.9026.900.22%523,376
Jun 23, 202526.8226.8726.8026.8426.84-433,235
Jun 20, 202526.7726.8526.7626.8426.840.30%377,358
Jun 18, 202526.7826.8126.7226.7626.760.04%1,215,202
Jun 17, 202526.7626.7826.7226.7526.75-0.04%327,505
Jun 16, 202526.7526.7826.7426.7626.760.26%286,058
Jun 13, 202526.7326.7526.6726.6926.69-0.34%1,191,887
Jun 12, 202526.7526.7826.7426.7826.780.30%970,393
Jun 11, 202526.7326.7526.6926.7026.700.07%684,307
Jun 10, 202526.6126.7026.6126.6826.680.34%483,661
Jun 9, 202526.5126.6126.5126.5926.590.30%1,549,988
Jun 6, 202526.5226.5426.5026.5126.51-692,538
Jun 5, 202526.5726.5826.5026.5126.51-0.19%415,059
Jun 4, 202526.4926.5826.4926.5626.560.34%1,027,761
Jun 3, 202526.4126.5026.4126.4726.470.15%894,315
Jun 2, 202526.4126.4326.3626.4326.43-0.56%437,547
May 30, 202526.5626.6026.5426.5826.440.04%703,217
May 29, 202526.6226.6226.5526.5726.430.23%361,279
May 28, 202526.5026.5426.4526.5126.37-432,995
May 27, 202526.4526.5226.4326.5126.370.68%253,874
May 23, 202526.2926.3426.2726.3326.19-252,416
May 22, 202526.3026.3726.2726.3326.190.30%471,692
May 21, 202526.4126.4426.2526.2526.11-0.91%674,905
May 20, 202526.4426.5226.4426.4926.35-0.11%3,815,844
May 19, 202526.4026.5226.4026.5226.38-0.08%906,992
May 16, 202526.5326.5526.4826.5426.400.11%555,809
May 15, 202526.4026.5126.4026.5126.370.38%293,732
May 14, 202526.5026.5126.4026.4126.27-0.45%414,806
May 13, 202526.4526.5826.4426.5326.390.26%2,955,187
May 12, 202526.4026.4726.3726.4626.321.30%474,429
May 9, 202526.1326.1726.1126.1225.980.11%367,654
May 8, 202526.1826.1826.0626.0925.95-0.42%720,355
May 7, 202526.2326.2626.1526.2026.060.11%930,885
May 6, 202526.1926.2226.1326.1726.03-0.19%623,018
May 5, 202526.1726.2526.1626.2226.080.04%512,589
May 2, 202526.1926.2426.1626.2126.070.27%875,553
May 1, 202526.2126.2226.0926.1426.00-0.53%1,607,450
Apr 30, 202526.3526.3526.2526.2825.99-0.64%694,245
Apr 29, 202526.4126.4626.3126.4526.150.30%874,680
Apr 28, 202526.3926.4026.2826.3726.08-0.04%526,315
Apr 25, 202526.2926.3926.2626.3826.090.34%954,316
Apr 24, 202526.1126.3126.1026.2926.001.04%1,700,484
Apr 23, 202526.2726.2826.0126.0225.730.62%884,501
Apr 22, 202525.9025.9525.8325.8625.570.19%1,291,244
Apr 21, 202525.8925.9025.7625.8125.52-0.77%1,884,740
Apr 17, 202525.9826.0325.9526.0125.720.46%375,807
Apr 16, 202525.9125.9525.8225.8925.60-557,829
Apr 15, 202525.8625.9625.8425.8925.600.31%846,256
Apr 14, 202525.9125.9125.7425.8125.520.47%12,387,868
Apr 11, 202525.4425.8225.4125.6925.400.43%2,291,408