iShares Fallen Angels USD Bond ETF (FALN)

FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	27.66	27.69	27.64	27.69	27.69	0.42%	750,770
Oct 23, 2025	27.53	27.58	27.53	27.57	27.57	0.07%	312,883
Oct 22, 2025	27.58	27.59	27.51	27.55	27.55	-0.07%	397,724
Oct 21, 2025	27.60	27.62	27.55	27.57	27.57	-	1,271,557
Oct 20, 2025	27.52	27.60	27.52	27.57	27.57	0.22%	1,293,895
Oct 17, 2025	27.41	27.52	27.41	27.51	27.51	0.15%	591,828
Oct 16, 2025	27.59	27.61	27.45	27.47	27.47	-0.43%	2,158,414
Oct 15, 2025	27.59	27.62	27.53	27.59	27.59	0.31%	940,688
Oct 14, 2025	27.37	27.54	27.37	27.51	27.51	0.15%	919,507
Oct 13, 2025	27.41	27.47	27.36	27.47	27.47	0.55%	179,686
Oct 10, 2025	27.56	27.56	27.31	27.32	27.32	-0.67%	1,218,640
Oct 9, 2025	27.56	27.56	27.44	27.50	27.50	-0.29%	977,262
Oct 8, 2025	27.66	27.66	27.57	27.58	27.58	-0.22%	754,572
Oct 7, 2025	27.67	27.69	27.63	27.64	27.64	-0.11%	526,892
Oct 6, 2025	27.69	27.71	27.66	27.67	27.67	-0.05%	599,494
Oct 3, 2025	27.70	27.71	27.67	27.69	27.69	-0.02%	591,851
Oct 2, 2025	27.71	27.71	27.66	27.69	27.69	-0.02%	504,104
Oct 1, 2025	27.63	27.71	27.63	27.70	27.70	-0.31%	1,246,496
Sep 30, 2025	27.76	27.79	27.72	27.78	27.64	0.11%	3,623,275
Sep 29, 2025	27.73	27.75	27.71	27.75	27.61	0.22%	1,151,675
Sep 26, 2025	27.65	27.69	27.64	27.69	27.55	0.22%	309,230
Sep 25, 2025	27.66	27.66	27.61	27.63	27.49	-0.23%	1,367,477
Sep 24, 2025	27.75	27.75	27.69	27.70	27.55	-0.23%	1,096,727
Sep 23, 2025	27.77	27.78	27.74	27.76	27.62	0.01%	2,286,057
Sep 22, 2025	27.71	27.76	27.70	27.76	27.61	0.11%	270,311
Sep 19, 2025	27.74	27.74	27.71	27.73	27.58	0.05%	533,253
Sep 18, 2025	27.69	27.73	27.65	27.71	27.57	0.25%	578,122
Sep 17, 2025	27.70	27.72	27.59	27.64	27.50	-0.11%	505,077
Sep 16, 2025	27.72	27.72	27.64	27.67	27.53	-0.14%	3,180,858
Sep 15, 2025	27.62	27.71	27.62	27.71	27.57	0.51%	522,398
Sep 12, 2025	27.57	27.58	27.54	27.57	27.43	-	278,782
Sep 11, 2025	27.50	27.58	27.50	27.57	27.43	0.36%	244,949
Sep 10, 2025	27.46	27.49	27.45	27.47	27.33	0.20%	485,382
Sep 9, 2025	27.46	27.46	27.38	27.42	27.27	-0.13%	572,638
Sep 8, 2025	27.46	27.47	27.43	27.45	27.31	0.18%	286,490
Sep 5, 2025	27.44	27.46	27.38	27.40	27.26	0.26%	504,036
Sep 4, 2025	27.28	27.33	27.23	27.33	27.19	0.33%	1,838,905
Sep 3, 2025	27.16	27.25	27.16	27.24	27.10	0.33%	491,810
Sep 2, 2025	27.10	27.17	27.09	27.15	27.01	-0.62%	707,452
Aug 29, 2025	27.36	27.36	27.32	27.32	27.04	-0.18%	266,112
Aug 28, 2025	27.36	27.37	27.33	27.37	27.09	0.07%	469,481
Aug 27, 2025	27.30	27.36	27.29	27.35	27.07	0.09%	764,552
Aug 26, 2025	27.27	27.33	27.26	27.33	27.04	0.24%	237,492
Aug 25, 2025	27.31	27.32	27.26	27.26	26.98	-0.18%	306,615
Aug 22, 2025	27.13	27.32	27.11	27.31	27.03	0.92%	385,556
Aug 21, 2025	27.11	27.11	27.05	27.06	26.78	-0.26%	327,212
Aug 20, 2025	27.14	27.15	27.10	27.13	26.85	0.04%	411,904
Aug 19, 2025	27.16	27.16	27.12	27.12	26.84	-0.07%	1,662,811
Aug 18, 2025	27.15	27.17	27.13	27.14	26.86	-0.06%	217,185
Aug 15, 2025	27.14	27.16	27.11	27.16	26.87	0.06%	790,652

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.