iShares Fallen Angels USD Bond ETF (FALN)

NASDAQ: FALN · Real-Time Price · USD

27.33

+0.10 (0.37%)

At close: Mar 4, 2026, 4:00 PM EST

27.40

+0.07 (0.26%)

Pre-market: Mar 5, 2026, 7:01 AM EST

FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.30	27.36	27.27	27.33	27.33	0.37%	526,010
Mar 3, 2026	27.23	27.29	27.16	27.23	27.23	-0.51%	3,220,109
Mar 2, 2026	27.36	27.44	27.33	27.37	27.37	-0.73%	2,251,669
Feb 27, 2026	27.63	27.63	27.55	27.57	27.42	-0.25%	2,047,452
Feb 26, 2026	27.64	27.65	27.59	27.64	27.49	0.07%	753,076
Feb 25, 2026	27.59	27.63	27.58	27.62	27.47	0.11%	380,090
Feb 24, 2026	27.60	27.62	27.56	27.59	27.44	-0.04%	370,989
Feb 23, 2026	27.65	27.66	27.60	27.60	27.45	-0.16%	666,665
Feb 20, 2026	27.66	27.68	27.64	27.65	27.49	-0.02%	394,999
Feb 19, 2026	27.64	27.65	27.61	27.65	27.50	0.07%	359,410
Feb 18, 2026	27.58	27.65	27.58	27.63	27.48	0.22%	859,456
Feb 17, 2026	27.60	27.61	27.55	27.57	27.42	-0.07%	931,863
Feb 13, 2026	27.59	27.63	27.56	27.59	27.44	0.11%	1,020,599
Feb 12, 2026	27.57	27.59	27.54	27.56	27.41	0.11%	507,424
Feb 11, 2026	27.53	27.55	27.49	27.53	27.38	-	480,511
Feb 10, 2026	27.58	27.60	27.52	27.53	27.38	0.07%	822,426
Feb 9, 2026	27.45	27.52	27.45	27.51	27.36	0.22%	2,726,097
Feb 6, 2026	27.41	27.46	27.40	27.45	27.30	0.18%	701,894
Feb 5, 2026	27.42	27.45	27.37	27.40	27.25	-0.11%	418,819
Feb 4, 2026	27.45	27.46	27.41	27.43	27.28	-0.07%	467,779
Feb 3, 2026	27.43	27.47	27.39	27.45	27.30	-	848,053
Feb 2, 2026	27.41	27.46	27.40	27.45	27.30	-0.44%	1,145,115
Jan 30, 2026	27.54	27.58	27.51	27.57	27.27	-0.04%	537,413
Jan 29, 2026	27.55	27.58	27.51	27.58	27.28	0.04%	479,738
Jan 28, 2026	27.59	27.60	27.56	27.57	27.27	-0.07%	602,477
Jan 27, 2026	27.57	27.60	27.55	27.59	27.29	0.15%	371,864
Jan 26, 2026	27.56	27.57	27.52	27.55	27.25	0.04%	424,671
Jan 23, 2026	27.56	27.58	27.52	27.54	27.24	-0.11%	887,538
Jan 22, 2026	27.55	27.59	27.54	27.57	27.27	-	687,543
Jan 21, 2026	27.48	27.57	27.47	27.57	27.27	0.44%	614,777
Jan 20, 2026	27.42	27.48	27.39	27.45	27.15	-0.29%	381,607
Jan 16, 2026	27.55	27.56	27.52	27.53	27.23	-	1,031,192
Jan 15, 2026	27.56	27.56	27.53	27.53	27.23	-0.04%	513,479
Jan 14, 2026	27.51	27.54	27.49	27.54	27.24	0.11%	621,439
Jan 13, 2026	27.53	27.53	27.49	27.51	27.21	-0.11%	857,238
Jan 12, 2026	27.47	27.54	27.47	27.54	27.24	0.09%	2,154,350
Jan 9, 2026	27.48	27.52	27.48	27.52	27.22	0.09%	675,402
Jan 8, 2026	27.43	27.49	27.41	27.49	27.19	0.11%	596,618
Jan 7, 2026	27.47	27.49	27.43	27.46	27.16	0.04%	291,275
Jan 6, 2026	27.44	27.46	27.40	27.45	27.15	0.15%	682,109
Jan 5, 2026	27.35	27.45	27.35	27.41	27.11	0.29%	725,977
Jan 2, 2026	27.35	27.35	27.29	27.33	27.04	0.11%	1,236,384
Dec 31, 2025	27.36	27.36	27.30	27.30	27.01	-0.15%	827,351
Dec 30, 2025	27.32	27.34	27.30	27.34	27.05	0.11%	277,696
Dec 29, 2025	27.25	27.32	27.25	27.31	27.02	0.04%	279,527
Dec 26, 2025	27.31	27.33	27.28	27.30	27.01	-0.04%	274,186
Dec 24, 2025	27.26	27.32	27.25	27.31	27.02	0.22%	170,925
Dec 23, 2025	27.21	27.26	27.21	27.25	26.96	0.04%	367,966
Dec 22, 2025	27.26	27.26	27.20	27.24	26.95	-0.02%	501,875
Dec 19, 2025	27.30	27.32	27.24	27.25	26.95	-0.60%	737,818