iShares Fallen Angels USD Bond ETF (FALN)

NASDAQ: FALN · Real-Time Price · USD

Compare

27.24

-0.03 (-0.09%)

At close: Nov 14, 2025, 4:00 PM EST

27.18

-0.05 (-0.20%)

After-hours: Nov 14, 2025, 5:20 PM EST

FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	27.21	27.29	27.21	27.24	27.24	-0.09%	642,835
Nov 13, 2025	27.33	27.34	27.23	27.26	27.26	-0.55%	555,998
Nov 12, 2025	27.46	27.47	27.38	27.41	27.41	-0.15%	389,602
Nov 11, 2025	27.42	27.47	27.42	27.45	27.45	0.16%	449,374
Nov 10, 2025	27.37	27.43	27.35	27.41	27.41	0.31%	978,772
Nov 7, 2025	27.31	27.32	27.26	27.32	27.32	0.04%	298,474
Nov 6, 2025	27.35	27.36	27.26	27.31	27.31	0.04%	428,425
Nov 5, 2025	27.30	27.31	27.26	27.30	27.30	0.11%	659,882
Nov 4, 2025	27.26	27.32	27.24	27.27	27.27	-0.26%	737,685
Nov 3, 2025	27.39	27.39	27.31	27.34	27.34	-0.73%	3,694,794
Oct 31, 2025	27.60	27.62	27.54	27.54	27.39	-0.15%	808,395
Oct 30, 2025	27.55	27.64	27.55	27.58	27.43	-0.24%	799,019
Oct 29, 2025	27.73	27.75	27.62	27.65	27.49	-0.29%	567,164
Oct 28, 2025	27.76	27.76	27.72	27.73	27.57	-0.13%	374,437
Oct 27, 2025	27.71	27.77	27.69	27.76	27.61	0.27%	439,247
Oct 24, 2025	27.66	27.69	27.64	27.69	27.53	0.42%	750,770
Oct 23, 2025	27.53	27.58	27.53	27.57	27.42	0.07%	312,883
Oct 22, 2025	27.58	27.59	27.51	27.55	27.40	-0.07%	397,724
Oct 21, 2025	27.60	27.62	27.55	27.57	27.42	-	1,271,557
Oct 20, 2025	27.52	27.60	27.52	27.57	27.42	0.22%	1,293,895
Oct 17, 2025	27.41	27.52	27.41	27.51	27.36	0.15%	591,828
Oct 16, 2025	27.59	27.61	27.45	27.47	27.32	-0.43%	2,158,414
Oct 15, 2025	27.59	27.62	27.53	27.59	27.44	0.31%	940,688
Oct 14, 2025	27.37	27.54	27.37	27.51	27.35	0.15%	919,507
Oct 13, 2025	27.41	27.47	27.36	27.47	27.31	0.55%	179,686
Oct 10, 2025	27.56	27.56	27.31	27.32	27.17	-0.67%	1,218,640
Oct 9, 2025	27.56	27.56	27.44	27.50	27.35	-0.29%	977,262
Oct 8, 2025	27.66	27.66	27.57	27.58	27.43	-0.22%	754,572
Oct 7, 2025	27.67	27.69	27.63	27.64	27.49	-0.11%	526,892
Oct 6, 2025	27.69	27.71	27.66	27.67	27.52	-0.05%	599,494
Oct 3, 2025	27.70	27.71	27.67	27.69	27.53	-0.02%	591,851
Oct 2, 2025	27.71	27.71	27.66	27.69	27.54	-0.02%	504,104
Oct 1, 2025	27.63	27.71	27.63	27.70	27.54	-0.31%	1,246,496
Sep 30, 2025	27.76	27.79	27.72	27.78	27.49	0.11%	3,623,275
Sep 29, 2025	27.73	27.75	27.71	27.75	27.46	0.22%	1,151,675
Sep 26, 2025	27.65	27.69	27.64	27.69	27.40	0.22%	309,230
Sep 25, 2025	27.66	27.66	27.61	27.63	27.34	-0.23%	1,367,477
Sep 24, 2025	27.75	27.75	27.69	27.70	27.40	-0.23%	1,096,727
Sep 23, 2025	27.77	27.78	27.74	27.76	27.46	0.01%	2,286,057
Sep 22, 2025	27.71	27.76	27.70	27.76	27.46	0.11%	270,311
Sep 19, 2025	27.74	27.74	27.71	27.73	27.43	0.05%	533,253
Sep 18, 2025	27.69	27.73	27.65	27.71	27.42	0.25%	578,122
Sep 17, 2025	27.70	27.72	27.59	27.64	27.35	-0.11%	505,077
Sep 16, 2025	27.72	27.72	27.64	27.67	27.38	-0.14%	3,180,858
Sep 15, 2025	27.62	27.71	27.62	27.71	27.42	0.51%	522,398
Sep 12, 2025	27.57	27.58	27.54	27.57	27.28	-	278,782
Sep 11, 2025	27.50	27.58	27.50	27.57	27.28	0.36%	244,949
Sep 10, 2025	27.46	27.49	27.45	27.47	27.18	0.20%	485,382
Sep 9, 2025	27.46	27.46	27.38	27.42	27.12	-0.13%	572,638
Sep 8, 2025	27.46	27.47	27.43	27.45	27.16	0.18%	286,490