Skip to main content
logo
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.52
0.00 (0.00%)
Sep 11, 2026, 4:00 PM EDT - Market closed

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202626.5926.6326.4926.5226.52-862,127
Sep 10, 202626.6326.6426.5126.5226.52-0.66%882,947
Sep 9, 202626.7626.7826.7026.7026.70-0.24%372,270
Sep 8, 202626.8426.8426.7626.7626.76-0.19%2,031,918
Sep 4, 202626.8326.8426.8126.8126.81-0.06%339,559
Sep 3, 202626.8226.8626.8226.8326.830.09%280,804
Sep 2, 202626.7826.8126.7726.8026.800.11%367,366
Sep 1, 202626.8226.8426.7426.7726.77-0.36%661,180
Aug 31, 202627.0327.0326.9827.0126.87-0.07%339,427
Aug 28, 202627.1127.1127.0227.0326.89-0.22%544,056
Aug 27, 202627.0927.1227.0727.0926.95-272,129
Aug 26, 202627.1027.1027.0627.0926.95-0.09%339,259
Aug 25, 202627.0827.1227.0527.1126.970.31%249,181
Aug 24, 202627.0027.0526.9927.0326.890.11%482,010
Aug 21, 202627.0227.0226.9727.0026.86-464,240
Aug 20, 202626.9927.0326.9627.0026.86-0.26%934,991
Aug 19, 202627.0527.0727.0327.0726.930.31%737,543
Aug 18, 202627.0127.0126.9726.9926.84-0.11%860,664
Aug 17, 202627.0427.0627.0127.0226.87-0.20%1,333,469
Aug 14, 202627.0927.1027.0527.0726.93-0.17%355,772
Aug 13, 202627.0727.1327.0527.1226.970.35%683,949
Aug 12, 202627.0227.0427.0127.0226.880.07%620,242
Aug 11, 202627.0027.0026.9827.0026.860.04%680,395
Aug 10, 202626.9927.0126.9426.9926.85-2,621,379
Aug 7, 202627.0127.0126.9726.9926.850.22%328,349
Aug 6, 202626.9926.9926.9126.9326.79-0.19%1,080,682
Aug 5, 202627.0027.0026.9426.9826.840.02%1,476,312
Aug 4, 202626.9126.9926.9026.9726.830.41%1,425,388
Aug 3, 202626.8326.8726.8226.8726.720.35%1,038,288
Jul 31, 202626.9426.9526.8626.9226.63-0.11%535,008
Jul 30, 202626.9226.9526.8926.9526.660.34%680,515
Jul 29, 202626.9726.9726.8426.8626.57-0.33%941,999
Jul 28, 202626.9326.9626.9026.9526.660.22%384,944
Jul 27, 202626.9426.9526.8826.8926.600.07%2,172,246
Jul 24, 202626.8726.9126.8526.8726.580.04%1,003,697
Jul 23, 202626.9026.9326.8226.8626.57-0.46%1,238,613
Jul 22, 202627.0527.0526.9726.9926.70-0.18%483,717
Jul 21, 202627.1327.1327.0327.0426.74-0.13%754,481
Jul 20, 202627.1227.1227.0727.0726.78-0.16%616,958
Jul 17, 202627.1127.1527.1027.1126.82-0.03%440,577
Jul 16, 202627.1027.1327.0927.1226.83-0.05%560,718
Jul 15, 202627.0927.1527.0927.1426.840.22%405,610
Jul 14, 202627.0827.0927.0427.0826.780.26%407,686
Jul 13, 202627.0827.0827.0027.0126.71-0.30%404,175
Jul 10, 202627.1327.1327.0727.0926.79-0.13%251,925
Jul 9, 202627.1327.1727.1127.1226.830.07%298,948
Jul 8, 202627.1027.1127.0527.1026.81-0.18%405,643
Jul 7, 202627.2027.2027.1327.1526.86-0.22%563,807
Jul 6, 202627.2027.2227.1827.2126.920.15%623,301
Jul 2, 202627.1827.2127.1527.1726.880.18%1,132,434