iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.94
+0.04 (0.17%)
Jul 16, 2025, 3:24 PM - Market open
FALN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 27.01 | 27.01 | 26.88 | 26.89 | 26.89 | -0.33% | 383,604 |
| Jul 14, 2025 | 26.94 | 26.99 | 26.93 | 26.98 | 26.98 | 0.15% | 374,517 |
| Jul 11, 2025 | 26.96 | 26.97 | 26.91 | 26.94 | 26.94 | -0.22% | 185,776 |
| Jul 10, 2025 | 27.02 | 27.04 | 26.98 | 27.00 | 27.00 | -0.04% | 229,380 |
| Jul 9, 2025 | 26.98 | 27.03 | 26.97 | 27.01 | 27.01 | 0.30% | 677,900 |
| Jul 8, 2025 | 26.97 | 26.98 | 26.92 | 26.93 | 26.93 | -0.30% | 440,174 |
| Jul 7, 2025 | 27.07 | 27.07 | 26.99 | 27.01 | 27.01 | -0.26% | 1,206,330 |
| Jul 3, 2025 | 27.02 | 27.10 | 27.02 | 27.08 | 27.08 | 0.07% | 473,737 |
| Jul 2, 2025 | 27.00 | 27.08 | 26.98 | 27.06 | 27.06 | 0.15% | 447,515 |
| Jul 1, 2025 | 27.00 | 27.04 | 26.98 | 27.02 | 27.02 | -0.44% | 381,279 |
| Jun 30, 2025 | 27.09 | 27.15 | 27.06 | 27.14 | 27.01 | 0.48% | 734,955 |
| Jun 27, 2025 | 27.01 | 27.06 | 26.99 | 27.01 | 26.88 | 0.07% | 692,782 |
| Jun 26, 2025 | 26.94 | 26.99 | 26.92 | 26.99 | 26.86 | 0.33% | 3,721,473 |
| Jun 25, 2025 | 26.90 | 26.90 | 26.87 | 26.90 | 26.77 | - | 288,439 |
| Jun 24, 2025 | 26.84 | 26.93 | 26.84 | 26.90 | 26.77 | 0.22% | 523,376 |
| Jun 23, 2025 | 26.82 | 26.87 | 26.80 | 26.84 | 26.71 | - | 433,235 |
| Jun 20, 2025 | 26.77 | 26.85 | 26.76 | 26.84 | 26.71 | 0.30% | 377,358 |
| Jun 18, 2025 | 26.78 | 26.81 | 26.72 | 26.76 | 26.63 | 0.04% | 1,215,202 |
| Jun 17, 2025 | 26.76 | 26.78 | 26.72 | 26.75 | 26.62 | -0.04% | 327,505 |
| Jun 16, 2025 | 26.75 | 26.78 | 26.74 | 26.76 | 26.63 | 0.26% | 286,058 |
| Jun 13, 2025 | 26.73 | 26.75 | 26.67 | 26.69 | 26.56 | -0.34% | 1,191,887 |
| Jun 12, 2025 | 26.75 | 26.78 | 26.74 | 26.78 | 26.65 | 0.30% | 970,393 |
| Jun 11, 2025 | 26.73 | 26.75 | 26.69 | 26.70 | 26.57 | 0.07% | 684,307 |
| Jun 10, 2025 | 26.61 | 26.70 | 26.61 | 26.68 | 26.55 | 0.34% | 483,661 |
| Jun 9, 2025 | 26.51 | 26.61 | 26.51 | 26.59 | 26.46 | 0.30% | 1,549,988 |
| Jun 6, 2025 | 26.52 | 26.54 | 26.50 | 26.51 | 26.38 | - | 692,538 |
| Jun 5, 2025 | 26.57 | 26.58 | 26.50 | 26.51 | 26.38 | -0.19% | 415,059 |
| Jun 4, 2025 | 26.49 | 26.58 | 26.49 | 26.56 | 26.43 | 0.34% | 1,027,761 |
| Jun 3, 2025 | 26.41 | 26.50 | 26.41 | 26.47 | 26.34 | 0.15% | 894,315 |
| Jun 2, 2025 | 26.41 | 26.43 | 26.36 | 26.43 | 26.30 | -0.56% | 437,547 |
| May 30, 2025 | 26.56 | 26.60 | 26.54 | 26.58 | 26.31 | 0.04% | 703,217 |
| May 29, 2025 | 26.62 | 26.62 | 26.55 | 26.57 | 26.30 | 0.23% | 361,279 |
| May 28, 2025 | 26.50 | 26.54 | 26.45 | 26.51 | 26.24 | - | 432,995 |
| May 27, 2025 | 26.45 | 26.52 | 26.43 | 26.51 | 26.24 | 0.68% | 253,874 |
| May 23, 2025 | 26.29 | 26.34 | 26.27 | 26.33 | 26.06 | - | 252,416 |
| May 22, 2025 | 26.30 | 26.37 | 26.27 | 26.33 | 26.06 | 0.30% | 471,692 |
| May 21, 2025 | 26.41 | 26.44 | 26.25 | 26.25 | 25.98 | -0.91% | 674,905 |
| May 20, 2025 | 26.44 | 26.52 | 26.44 | 26.49 | 26.22 | -0.11% | 3,815,844 |
| May 19, 2025 | 26.40 | 26.52 | 26.40 | 26.52 | 26.25 | -0.08% | 906,992 |
| May 16, 2025 | 26.53 | 26.55 | 26.48 | 26.54 | 26.27 | 0.11% | 555,809 |
| May 15, 2025 | 26.40 | 26.51 | 26.40 | 26.51 | 26.24 | 0.38% | 293,732 |
| May 14, 2025 | 26.50 | 26.51 | 26.40 | 26.41 | 26.14 | -0.45% | 414,806 |
| May 13, 2025 | 26.45 | 26.58 | 26.44 | 26.53 | 26.26 | 0.26% | 2,955,187 |
| May 12, 2025 | 26.40 | 26.47 | 26.37 | 26.46 | 26.19 | 1.30% | 474,429 |
| May 9, 2025 | 26.13 | 26.17 | 26.11 | 26.12 | 25.85 | 0.11% | 367,654 |
| May 8, 2025 | 26.18 | 26.18 | 26.06 | 26.09 | 25.82 | -0.42% | 720,355 |
| May 7, 2025 | 26.23 | 26.26 | 26.15 | 26.20 | 25.93 | 0.11% | 930,885 |
| May 6, 2025 | 26.19 | 26.22 | 26.13 | 26.17 | 25.90 | -0.19% | 623,018 |
| May 5, 2025 | 26.17 | 26.25 | 26.16 | 26.22 | 25.95 | 0.04% | 512,589 |
| May 2, 2025 | 26.19 | 26.24 | 26.16 | 26.21 | 25.94 | 0.27% | 875,553 |