Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.78
-0.04 (-0.15%)
At close: Mar 28, 2025, 4:00 PM
26.76
-0.02 (-0.07%)
After-hours: Mar 28, 2025, 4:08 PM EDT

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.8626.8626.7626.7826.78-0.15%688,068
Mar 27, 202526.8226.8726.8026.8226.82-0.19%660,331
Mar 26, 202526.9426.9626.8226.8726.87-0.37%362,946
Mar 25, 202527.0127.0326.9726.9726.97-0.11%363,121
Mar 24, 202526.9927.0026.9627.0027.000.32%805,965
Mar 21, 202526.9426.9426.8726.9226.92-0.09%489,349
Mar 20, 202526.9727.0126.9226.9426.94-0.15%441,390
Mar 19, 202526.8627.0326.8526.9826.980.60%571,915
Mar 18, 202526.8426.8826.8126.8226.82-0.26%538,345
Mar 17, 202526.8326.8926.8326.8926.890.22%404,650
Mar 14, 202526.8226.8826.8026.8326.830.26%822,706
Mar 13, 202526.9326.9326.7526.7626.76-0.37%1,057,644
Mar 12, 202526.9326.9826.7926.8626.86-0.04%1,723,190
Mar 11, 202527.0327.0326.8526.8726.87-0.41%1,424,730
Mar 10, 202527.0327.0326.8826.9826.98-0.04%1,076,932
Mar 7, 202526.9627.0026.9126.9926.990.45%719,706
Mar 6, 202526.9526.9526.8426.8726.87-0.33%2,258,911
Mar 5, 202526.9727.0026.9126.9626.960.04%767,221
Mar 4, 202526.8926.9626.8226.9526.950.11%1,196,662
Mar 3, 202526.9127.0026.9026.9226.92-0.81%1,488,250
Feb 28, 202527.0727.1427.0527.1427.000.33%746,915
Feb 27, 202527.0927.1127.0327.0526.91-0.22%1,012,638
Feb 26, 202527.0527.1327.0527.1126.970.15%471,360
Feb 25, 202527.0727.0826.9627.0726.930.52%2,785,227
Feb 24, 202526.9426.9626.9026.9326.79-1,842,614
Feb 21, 202527.0427.0726.9226.9326.79-0.41%853,705
Feb 20, 202527.0127.0527.0027.0426.900.07%284,712
Feb 19, 202526.9927.0326.9627.0226.880.07%479,874
Feb 18, 202526.9527.0626.9327.0026.86-0.07%702,058
Feb 14, 202527.0027.0827.0027.0226.880.11%297,953
Feb 13, 202526.9127.0026.9026.9926.850.48%470,535
Feb 12, 202526.8326.9126.8126.8626.72-0.33%383,656
Feb 11, 202526.9426.9526.9026.9526.81-644,937
Feb 10, 202526.9826.9826.9426.9526.810.15%795,645
Feb 7, 202527.0227.0226.9126.9126.77-0.44%672,757
Feb 6, 202527.0727.0827.0127.0326.89-0.15%1,196,407
Feb 5, 202527.0327.0927.0027.0726.930.33%610,758
Feb 4, 202526.8626.9826.8626.9826.840.30%706,849
Feb 3, 202526.8526.9526.8226.9026.76-0.63%1,687,421
Jan 31, 202527.1227.1627.0427.0726.79-0.18%605,320
Jan 30, 202527.1327.1527.0827.1226.840.15%429,859
Jan 29, 202527.1027.1027.0227.0826.80-0.04%756,578
Jan 28, 202527.0827.1027.0527.0926.81-0.15%629,595
Jan 27, 202527.0327.1327.0327.1326.850.11%805,571
Jan 24, 202527.0627.1127.0327.1026.820.18%433,965
Jan 23, 202526.9327.0526.9327.0526.770.22%513,177
Jan 22, 202527.0427.0526.9726.9926.71-0.22%1,190,752
Jan 21, 202527.0027.0627.0027.0526.770.22%1,283,479
Jan 17, 202526.9927.0026.9526.9926.710.11%669,413
Jan 16, 202526.8726.9626.8326.9626.680.33%2,955,225