Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.93
-0.11 (-0.41%)
Feb 21, 2025, 4:00 PM EST - Market closed

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.0427.0726.9226.9326.93-0.41%853,705
Feb 20, 202527.0127.0527.0027.0427.040.07%284,712
Feb 19, 202526.9927.0326.9627.0227.020.07%479,874
Feb 18, 202526.9527.0626.9327.0027.00-0.07%702,058
Feb 14, 202527.0027.0827.0027.0227.020.11%297,953
Feb 13, 202526.9127.0026.9026.9926.990.48%470,535
Feb 12, 202526.8326.9126.8126.8626.86-0.33%383,656
Feb 11, 202526.9426.9526.9026.9526.95-644,937
Feb 10, 202526.9826.9826.9426.9526.950.15%795,645
Feb 7, 202527.0227.0226.9126.9126.91-0.44%672,757
Feb 6, 202527.0727.0827.0127.0327.03-0.15%1,196,407
Feb 5, 202527.0327.0927.0027.0727.070.33%610,758
Feb 4, 202526.8626.9826.8626.9826.980.30%706,849
Feb 3, 202526.8526.9526.8226.9026.90-0.63%1,687,421
Jan 31, 202527.1227.1627.0427.0726.93-0.18%605,320
Jan 30, 202527.1327.1527.0827.1226.980.15%429,859
Jan 29, 202527.1027.1027.0227.0826.94-0.04%756,578
Jan 28, 202527.0827.1027.0527.0926.95-0.15%629,595
Jan 27, 202527.0327.1327.0327.1326.990.11%805,571
Jan 24, 202527.0627.1127.0327.1026.960.18%433,965
Jan 23, 202526.9327.0526.9327.0526.910.22%513,177
Jan 22, 202527.0427.0526.9726.9926.85-0.22%1,190,752
Jan 21, 202527.0027.0627.0027.0526.910.22%1,283,479
Jan 17, 202526.9927.0026.9526.9926.850.11%669,413
Jan 16, 202526.8726.9626.8326.9626.820.33%2,955,225
Jan 15, 202526.8926.9026.7926.8726.730.79%3,807,532
Jan 14, 202526.7226.7226.6426.6626.520.08%644,940
Jan 13, 202526.6326.6826.6126.6426.50-0.19%753,282
Jan 10, 202526.7726.8126.6826.6926.55-0.52%571,314
Jan 8, 202526.7626.8326.7426.8326.690.19%407,490
Jan 7, 202526.8526.8926.7526.7826.64-0.33%484,362
Jan 6, 202526.8826.8926.8226.8726.730.15%681,435
Jan 3, 202526.8026.8426.8026.8326.690.15%446,009
Jan 2, 202526.8526.8526.7726.7926.650.30%749,968
Dec 31, 202426.7426.7826.6926.7126.57-0.04%602,870
Dec 30, 202426.7126.7526.6826.7226.58-0.04%510,619
Dec 27, 202426.7426.8226.7126.7326.59-0.22%446,658
Dec 26, 202426.6626.8126.6526.7926.650.26%3,566,715
Dec 24, 202426.6126.7226.6126.7226.580.34%225,271
Dec 23, 202426.7626.7626.6326.6326.49-0.22%409,199
Dec 20, 202426.5526.7526.5526.6926.550.53%1,032,961
Dec 19, 202426.7126.7326.5526.5526.41-0.34%784,554
Dec 18, 202426.9926.9926.6326.6426.50-1.66%360,069
Dec 17, 202427.1227.1227.0827.0926.81-0.15%423,159
Dec 16, 202427.1527.1627.1127.1326.850.15%536,688
Dec 13, 202427.1927.1927.0927.0926.81-0.26%313,824
Dec 12, 202427.1927.2327.1627.1626.88-0.22%1,519,696
Dec 11, 202427.2627.2827.2127.2226.94-412,963
Dec 10, 202427.2227.2427.1927.2226.940.07%276,387
Dec 9, 202427.2527.2527.2027.2026.92-0.15%834,353
Dec 6, 202427.2227.2727.2227.2426.960.18%237,046
Dec 5, 202427.2327.2327.1627.1926.91-0.15%2,089,482
Dec 4, 202427.1627.2327.1427.2326.950.22%443,612
Dec 3, 202427.1927.2127.1527.1726.89-395,734
Dec 2, 202427.1827.2027.1227.1726.89-0.55%1,079,284
Nov 29, 202427.2627.3327.2627.3226.900.40%483,821
Nov 27, 202427.1527.2327.1427.2126.790.37%542,513
Nov 26, 202427.1427.1427.0827.1126.69-0.22%489,334
Nov 25, 202427.1427.1927.1227.1726.750.56%478,722
Nov 22, 202427.0327.0726.9827.0226.61-0.04%2,172,484
Nov 21, 202427.0627.0927.0227.0326.62-265,769
Nov 20, 202427.0627.0727.0127.0326.62-0.15%418,371
Nov 19, 202427.0427.1027.0227.0726.650.07%465,257
Nov 18, 202427.0027.0726.9927.0526.630.15%1,127,678
Nov 15, 202426.9727.0226.9227.0126.60-1,306,421
Nov 14, 202427.1027.1026.9927.0126.60-0.15%1,416,952
Nov 13, 202427.0927.1027.0227.0526.630.07%933,728
Nov 12, 202427.1327.1326.9927.0326.62-0.44%866,076
Nov 11, 202427.2027.2027.1327.1526.73-0.11%352,573
Nov 8, 202427.1627.1827.1227.1826.760.22%637,706
Nov 7, 202427.0227.1227.0027.1226.700.48%647,220
Nov 6, 202426.9427.0126.8626.9926.580.33%2,239,490
Nov 5, 202426.8126.9026.8026.9026.490.37%431,232
Nov 4, 202426.8326.8426.7926.8026.390.37%534,862
Nov 1, 202426.7926.8426.6926.7026.29-0.71%1,349,117
Oct 31, 202427.0027.0026.8826.8926.34-0.22%1,216,414
Oct 30, 202427.0627.1326.9526.9526.40-0.59%2,660,992
Oct 29, 202427.0327.1227.0027.1126.550.11%778,882
Oct 28, 202427.0827.1027.0527.0826.520.26%456,346
Oct 25, 202427.0927.1427.0027.0126.46-0.07%303,849
Oct 24, 202427.0227.0727.0027.0326.480.30%370,505
Oct 23, 202427.0427.0426.9326.9526.40-0.41%485,744
Oct 22, 202427.0927.0927.0127.0626.50-0.07%491,313
Oct 21, 202427.1827.2027.0827.0826.52-0.44%619,379
Oct 18, 202427.1627.2227.1527.2026.640.15%396,246
Oct 17, 202427.2027.2027.1127.1626.60-0.18%327,687
Oct 16, 202427.1727.2227.1627.2126.650.22%274,191
Oct 15, 202427.1427.1827.1227.1526.590.15%674,270
Oct 14, 202427.0727.1127.0427.1126.550.15%568,732
Oct 11, 202427.0427.1127.0427.0726.510.11%440,919
Oct 10, 202427.0727.0727.0027.0426.49-0.07%583,725
Oct 9, 202427.0627.0927.0327.0626.50-495,926
Oct 8, 202427.0627.0727.0127.0626.500.19%500,601
Oct 7, 202427.1327.1327.0027.0126.46-0.52%1,139,464
Oct 4, 202427.1727.1827.1227.1526.59-0.07%451,074
Oct 3, 202427.2227.2227.1527.1726.61-0.29%589,692
Oct 2, 202427.2427.2627.1827.2526.69-0.04%363,575
Oct 1, 202427.2427.2927.2227.2626.70-0.29%1,183,815
Sep 30, 202427.4127.4227.3427.3426.64-0.26%3,553,012
Sep 27, 202427.3627.4127.3527.4126.710.26%342,064