Skip to main content
logo
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
25.75
-0.02 (-0.08%)
At close: Oct 2, 2026, 4:00 PM EDT
25.76
0.00 (0.02%)
After-hours: Oct 2, 2026, 7:30 PM EDT

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202625.8925.9325.7425.7525.75-0.08%1,121,260
Oct 1, 202625.7425.8225.6125.7725.77-0.05%2,549,008
Sep 30, 202626.0626.0925.9125.9325.78-0.25%1,466,123
Sep 29, 202626.1226.1225.9426.0025.85-0.31%811,198
Sep 28, 202626.1226.1426.0526.0825.93-0.52%1,023,406
Sep 25, 202626.2626.2726.1626.2126.06-0.15%528,607
Sep 24, 202626.3226.3626.2526.2526.10-0.42%708,521
Sep 23, 202626.5526.5526.3426.3626.21-0.79%582,668
Sep 22, 202626.5626.5926.5326.5726.420.06%295,268
Sep 21, 202626.5426.5826.5126.5626.400.26%290,075
Sep 18, 202626.5326.5326.4526.4926.33-0.30%387,231
Sep 17, 202626.5626.5726.5326.5726.410.47%332,306
Sep 16, 202626.4526.5326.3926.4426.290.19%542,224
Sep 15, 202626.4726.4726.3926.3926.24-0.26%484,972
Sep 14, 202626.4926.5226.4326.4626.31-0.23%583,407
Sep 11, 202626.5926.6326.4926.5226.37-863,331
Sep 10, 202626.6326.6426.5126.5226.37-0.66%882,947
Sep 9, 202626.7626.7826.7026.7026.54-0.24%372,270
Sep 8, 202626.8426.8426.7626.7626.61-0.19%2,031,918
Sep 4, 202626.8326.8426.8126.8126.66-0.06%339,559
Sep 3, 202626.8226.8626.8226.8326.670.09%280,804
Sep 2, 202626.7826.8126.7726.8026.650.11%367,366
Sep 1, 202626.8226.8426.7426.7726.62-0.36%661,180
Aug 31, 202627.0327.0326.9827.0126.72-0.07%339,427
Aug 28, 202627.1127.1127.0227.0326.73-0.22%544,056
Aug 27, 202627.0927.1227.0727.0926.79-272,129
Aug 26, 202627.1027.1027.0627.0926.79-0.09%339,259
Aug 25, 202627.0827.1227.0527.1126.820.31%249,181
Aug 24, 202627.0027.0526.9927.0326.730.11%482,010
Aug 21, 202627.0227.0226.9727.0026.71-464,240
Aug 20, 202626.9927.0326.9627.0026.71-0.26%934,991
Aug 19, 202627.0527.0727.0327.0726.770.31%737,543
Aug 18, 202627.0127.0126.9726.9926.69-0.11%860,664
Aug 17, 202627.0427.0627.0127.0226.72-0.20%1,333,469
Aug 14, 202627.0927.1027.0527.0726.77-0.17%355,772
Aug 13, 202627.0727.1327.0527.1226.820.35%683,949
Aug 12, 202627.0227.0427.0127.0226.720.07%620,242
Aug 11, 202627.0027.0026.9827.0026.710.04%680,395
Aug 10, 202626.9927.0126.9426.9926.70-2,621,379
Aug 7, 202627.0127.0126.9726.9926.700.22%328,349
Aug 6, 202626.9926.9926.9126.9326.64-0.19%1,080,682
Aug 5, 202627.0027.0026.9426.9826.690.02%1,476,312
Aug 4, 202626.9126.9926.9026.9726.680.41%1,425,388
Aug 3, 202626.8326.8726.8226.8726.570.35%1,038,288
Jul 31, 202626.9426.9526.8626.9226.48-0.11%535,008
Jul 30, 202626.9226.9526.8926.9526.510.34%680,515
Jul 29, 202626.9726.9726.8426.8626.42-0.33%941,999
Jul 28, 202626.9326.9626.9026.9526.510.22%384,944
Jul 27, 202626.9426.9526.8826.8926.450.07%2,172,246
Jul 24, 202626.8726.9126.8526.8726.430.04%1,003,697