iShares Fallen Angels USD Bond ETF (FALN)

NASDAQ: FALN · Real-Time Price · USD

26.78

+0.05 (0.20%)

At close: Apr 2, 2026, 4:00 PM EDT

26.78

0.00 (-0.01%)

After-hours: Apr 2, 2026, 4:15 PM EDT

FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.60	26.84	26.60	26.78	26.78	0.20%	2,308,525
Apr 1, 2026	26.67	26.75	26.63	26.73	26.73	0.04%	2,329,249
Mar 31, 2026	26.59	26.76	26.58	26.72	26.58	1.04%	1,538,232
Mar 30, 2026	26.54	26.56	26.39	26.45	26.30	0.13%	2,666,686
Mar 27, 2026	26.44	26.51	26.37	26.41	26.27	-0.49%	2,973,558
Mar 26, 2026	26.61	26.70	26.49	26.54	26.40	-0.75%	6,752,664
Mar 25, 2026	26.71	26.83	26.69	26.74	26.60	0.45%	3,070,456
Mar 24, 2026	26.62	26.69	26.58	26.62	26.48	-0.22%	3,489,501
Mar 23, 2026	26.59	26.78	26.55	26.68	26.54	0.83%	5,872,988
Mar 20, 2026	26.70	26.70	26.42	26.46	26.32	-1.19%	717,239
Mar 19, 2026	26.60	26.79	26.57	26.78	26.64	0.30%	579,980
Mar 18, 2026	26.84	26.85	26.68	26.70	26.56	-0.67%	2,718,627
Mar 17, 2026	26.82	26.90	26.81	26.88	26.74	0.45%	1,305,869
Mar 16, 2026	26.80	26.85	26.75	26.76	26.62	0.38%	1,109,094
Mar 13, 2026	26.86	26.88	26.63	26.66	26.52	-0.34%	1,624,422
Mar 12, 2026	26.93	26.93	26.75	26.75	26.61	-0.78%	916,075
Mar 11, 2026	27.03	27.04	26.95	26.96	26.82	-0.37%	1,386,538
Mar 10, 2026	27.10	27.19	27.06	27.06	26.92	-0.22%	991,058
Mar 9, 2026	26.91	27.12	26.91	27.12	26.98	0.52%	1,385,737
Mar 6, 2026	27.11	27.12	26.98	26.98	26.84	-0.77%	2,644,042
Mar 5, 2026	27.29	27.30	27.18	27.19	27.05	-0.51%	731,448
Mar 4, 2026	27.30	27.36	27.27	27.33	27.18	0.37%	526,010
Mar 3, 2026	27.23	27.29	27.16	27.23	27.09	-0.51%	3,220,109
Mar 2, 2026	27.36	27.44	27.33	27.37	27.22	-0.73%	2,251,669
Feb 27, 2026	27.63	27.63	27.55	27.57	27.27	-0.25%	2,047,452
Feb 26, 2026	27.64	27.65	27.59	27.64	27.34	0.07%	753,076
Feb 25, 2026	27.59	27.63	27.58	27.62	27.32	0.11%	380,090
Feb 24, 2026	27.60	27.62	27.56	27.59	27.29	-0.04%	370,989
Feb 23, 2026	27.65	27.66	27.60	27.60	27.30	-0.16%	666,665
Feb 20, 2026	27.66	27.68	27.64	27.65	27.35	-0.02%	394,999
Feb 19, 2026	27.64	27.65	27.61	27.65	27.35	0.07%	359,410
Feb 18, 2026	27.58	27.65	27.58	27.63	27.33	0.22%	859,456
Feb 17, 2026	27.60	27.61	27.55	27.57	27.27	-0.07%	931,863
Feb 13, 2026	27.59	27.63	27.56	27.59	27.29	0.11%	1,020,599
Feb 12, 2026	27.57	27.59	27.54	27.56	27.26	0.11%	507,424
Feb 11, 2026	27.53	27.55	27.49	27.53	27.23	-	480,511
Feb 10, 2026	27.58	27.60	27.52	27.53	27.23	0.07%	822,426
Feb 9, 2026	27.45	27.52	27.45	27.51	27.21	0.22%	2,726,097
Feb 6, 2026	27.41	27.46	27.40	27.45	27.16	0.18%	701,894
Feb 5, 2026	27.42	27.45	27.37	27.40	27.11	-0.11%	418,819
Feb 4, 2026	27.45	27.46	27.41	27.43	27.14	-0.07%	467,779
Feb 3, 2026	27.43	27.47	27.39	27.45	27.16	-	848,053
Feb 2, 2026	27.41	27.46	27.40	27.45	27.16	-0.44%	1,145,115
Jan 30, 2026	27.54	27.58	27.51	27.57	27.13	-0.04%	537,413
Jan 29, 2026	27.55	27.58	27.51	27.58	27.14	0.04%	479,738
Jan 28, 2026	27.59	27.60	27.56	27.57	27.13	-0.07%	602,477
Jan 27, 2026	27.57	27.60	27.55	27.59	27.15	0.15%	371,864
Jan 26, 2026	27.56	27.57	27.52	27.55	27.11	0.04%	424,671
Jan 23, 2026	27.56	27.58	27.52	27.54	27.10	-0.11%	887,538
Jan 22, 2026	27.55	27.59	27.54	27.57	27.13	-	687,543