Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.57
+0.06 (0.23%)
At close: May 29, 2025, 4:00 PM
26.63
+0.06 (0.23%)
After-hours: May 29, 2025, 7:57 PM EDT

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202526.6226.6226.5526.5726.570.23%361,278
May 28, 202526.5026.5426.4526.5126.51-432,995
May 27, 202526.4526.5226.4326.5126.510.68%253,874
May 23, 202526.2926.3426.2726.3326.33-252,416
May 22, 202526.3026.3726.2726.3326.330.30%471,692
May 21, 202526.4126.4426.2526.2526.25-0.91%674,905
May 20, 202526.4426.5226.4426.4926.49-0.11%3,815,844
May 19, 202526.4026.5226.4026.5226.52-0.08%906,992
May 16, 202526.5326.5526.4826.5426.540.11%555,809
May 15, 202526.4026.5126.4026.5126.510.38%293,732
May 14, 202526.5026.5126.4026.4126.41-0.45%414,806
May 13, 202526.4526.5826.4426.5326.530.26%2,955,187
May 12, 202526.4026.4726.3726.4626.461.30%474,429
May 9, 202526.1326.1726.1126.1226.120.11%367,654
May 8, 202526.1826.1826.0626.0926.09-0.42%720,355
May 7, 202526.2326.2626.1526.2026.200.11%930,885
May 6, 202526.1926.2226.1326.1726.17-0.19%623,018
May 5, 202526.1726.2526.1626.2226.220.04%512,589
May 2, 202526.1926.2426.1626.2126.210.27%875,553
May 1, 202526.2126.2226.0926.1426.14-0.53%1,607,450
Apr 30, 202526.3526.3526.2526.2826.13-0.64%694,245
Apr 29, 202526.4126.4626.3126.4526.300.30%874,680
Apr 28, 202526.3926.4026.2826.3726.22-0.04%526,315
Apr 25, 202526.2926.3926.2626.3826.230.34%954,316
Apr 24, 202526.1126.3126.1026.2926.141.04%1,700,484
Apr 23, 202526.2726.2826.0126.0225.870.62%884,501
Apr 22, 202525.9025.9525.8325.8625.710.19%1,291,244
Apr 21, 202525.8925.9025.7625.8125.66-0.77%1,884,740
Apr 17, 202525.9826.0325.9526.0125.860.46%375,807
Apr 16, 202525.9125.9525.8225.8925.74-557,829
Apr 15, 202525.8625.9625.8425.8925.740.31%846,256
Apr 14, 202525.9125.9125.7425.8125.660.47%12,387,868
Apr 11, 202525.4425.8225.4125.6925.540.43%2,291,408
Apr 10, 202525.9425.9625.5025.5825.43-1.84%2,154,724
Apr 9, 202524.8726.1024.8226.0625.913.13%5,438,405
Apr 8, 202525.6625.7125.1725.2725.12-0.20%5,674,345
Apr 7, 202524.9425.7924.9425.3225.17-1.56%3,806,920
Apr 4, 202526.0326.1125.3825.7225.57-2.17%7,712,983
Apr 3, 202526.5026.5626.2926.2926.14-1.76%1,705,920
Apr 2, 202526.6726.7726.6726.7626.600.26%1,170,667
Apr 1, 202526.6426.7226.6326.6926.53-0.37%1,020,997
Mar 31, 202526.6626.8026.6626.7926.490.04%1,363,819
Mar 28, 202526.8626.8626.7626.7826.48-0.15%688,068
Mar 27, 202526.8226.8726.8026.8226.52-0.19%660,331
Mar 26, 202526.9426.9626.8226.8726.57-0.37%362,946
Mar 25, 202527.0127.0326.9726.9726.67-0.11%363,121
Mar 24, 202526.9927.0026.9627.0026.700.32%805,965
Mar 21, 202526.9426.9426.8726.9226.62-0.09%489,349
Mar 20, 202526.9727.0126.9226.9426.64-0.15%441,390
Mar 19, 202526.8627.0326.8526.9826.680.60%571,915