Skip to main content
logo
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.87
-0.06 (-0.20%)
At close: Aug 3, 2026, 4:00 PM EDT
26.87
+0.01 (0.02%)
After-hours: Aug 3, 2026, 7:34 PM EDT

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202626.8326.8726.8226.8726.87-0.20%1,038,287
Jul 31, 202626.9426.9526.8626.9226.92-0.11%535,008
Jul 30, 202626.9226.9526.8926.9526.950.34%680,505
Jul 29, 202626.9726.9726.8426.8626.86-0.33%941,998
Jul 28, 202626.9326.9626.9026.9526.950.22%384,943
Jul 27, 202626.9426.9526.8826.8926.890.07%2,172,245
Jul 24, 202626.8726.9126.8526.8726.870.04%1,003,396
Jul 23, 202626.9026.9326.8226.8626.86-0.46%1,236,907
Jul 22, 202627.0527.0526.9726.9926.99-0.18%483,716
Jul 21, 202627.1327.1327.0327.0427.04-0.13%754,481
Jul 20, 202627.1227.1227.0727.0727.07-0.16%616,958
Jul 17, 202627.1127.1527.1027.1127.11-0.03%440,577
Jul 16, 202627.1027.1327.0927.1227.12-0.05%560,718
Jul 15, 202627.0927.1527.0927.1427.130.22%405,610
Jul 14, 202627.0827.0927.0427.0827.080.26%407,686
Jul 13, 202627.0827.0827.0027.0127.01-0.30%404,175
Jul 10, 202627.1327.1327.0727.0927.09-0.13%251,925
Jul 9, 202627.1327.1727.1127.1227.120.07%298,948
Jul 8, 202627.1027.1127.0527.1027.10-0.18%405,643
Jul 7, 202627.2027.2027.1327.1527.15-0.22%563,807
Jul 6, 202627.2027.2227.1827.2127.210.15%623,301
Jul 2, 202627.1827.2127.1527.1727.170.18%1,132,434
Jul 1, 202627.1027.1427.0927.1227.120.08%1,983,109
Jun 30, 202627.2727.2727.2227.2427.100.01%1,198,413
Jun 29, 202627.2027.2527.1827.2427.100.17%436,208
Jun 26, 202627.2027.2527.1727.1927.05-0.11%1,083,778
Jun 25, 202627.2227.2327.1827.2227.080.15%812,393
Jun 24, 202627.2027.2127.1627.1827.040.07%504,557
Jun 23, 202627.1027.1827.1027.1627.02-637,616
Jun 22, 202627.1927.1927.1427.1627.02-0.11%819,193
Jun 18, 202627.1627.2127.1627.1927.050.33%496,190
Jun 17, 202627.1527.2127.0927.1026.96-0.26%861,961
Jun 16, 202627.1727.1827.1327.1727.030.07%423,067
Jun 15, 202627.1827.2027.1327.1527.010.20%2,834,044
Jun 12, 202627.0927.1227.0427.1026.950.06%668,151
Jun 11, 202626.9227.0826.9127.0826.940.71%1,192,537
Jun 10, 202626.9126.9726.8826.8926.75-0.29%1,272,672
Jun 9, 202626.9727.0326.9026.9726.830.20%1,546,749
Jun 8, 202626.9426.9426.8926.9226.780.09%580,408
Jun 5, 202626.9726.9826.8426.8926.75-0.52%1,629,451
Jun 4, 202627.0227.0427.0027.0326.890.19%978,041
Jun 3, 202627.0127.0126.9626.9826.84-0.22%1,455,789
Jun 2, 202627.0427.0927.0327.0426.90-1,329,733
Jun 1, 202627.0027.0526.9627.0426.90-0.04%1,276,060
May 29, 202627.1627.2127.1327.2026.910.33%527,332
May 28, 202627.0927.1627.0727.1126.820.11%1,183,620
May 27, 202627.1127.1227.0727.0826.790.07%467,525
May 26, 202627.0827.1027.0127.0626.770.15%3,800,200
May 22, 202627.0227.0426.9727.0226.730.16%860,060
May 21, 202626.9026.9926.8526.9826.690.18%1,707,183