Skip to main content
logo
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
26.73
-0.09 (-0.34%)
May 19, 2026, 4:00 PM EDT - Market closed

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202626.7626.7726.6826.7326.73-0.32%1,635,231
May 18, 202626.8526.8826.7526.8226.820.04%1,931,910
May 15, 202626.8526.8726.7926.8126.81-0.57%1,235,319
May 14, 202627.0227.0326.9626.9626.960.02%506,401
May 13, 202626.9326.9926.9326.9626.96-0.10%740,717
May 12, 202626.9826.9926.9026.9826.98-0.22%1,139,421
May 11, 202627.0927.1227.0427.0427.04-0.33%890,896
May 8, 202627.0827.1327.0727.1327.130.33%609,609
May 7, 202627.1327.1527.0327.0427.04-0.29%991,636
May 6, 202627.1227.1527.1127.1227.120.35%800,023
May 5, 202626.9827.0526.9527.0327.030.30%1,437,950
May 4, 202627.0227.0226.9126.9526.95-0.33%1,705,274
May 1, 202627.0127.1027.0127.0427.04-0.41%968,722
Apr 30, 202627.1127.1627.1027.1526.990.26%811,919
Apr 29, 202627.1627.1627.0427.0826.92-0.46%590,515
Apr 28, 202627.1827.2127.1727.2027.05-0.07%594,787
Apr 27, 202627.2027.2427.1927.2227.070.07%544,536
Apr 24, 202627.2127.2427.1627.2027.050.07%329,651
Apr 23, 202627.2427.2727.1127.1827.03-0.20%733,953
Apr 22, 202627.2427.2627.2127.2427.080.20%429,792
Apr 21, 202627.2527.2527.1627.1827.03-0.29%2,256,299
Apr 20, 202627.2727.3027.2227.2627.11-0.09%1,021,612
Apr 17, 202627.2927.3627.2827.2927.130.42%328,166
Apr 16, 202627.2227.2327.1427.1727.02-0.22%301,340
Apr 15, 202627.2327.2527.1727.2327.08-0.10%997,144
Apr 14, 202627.1627.2727.1627.2627.110.42%1,700,283
Apr 13, 202627.0227.1627.0127.1526.990.41%1,118,016
Apr 10, 202627.1627.1627.0327.0426.88-0.33%815,589
Apr 9, 202627.1027.2027.0427.1326.970.17%1,435,018
Apr 8, 202627.1827.2027.0227.0826.930.74%1,565,689
Apr 7, 202626.8626.9026.7126.8826.730.15%1,081,454
Apr 6, 202626.8026.8526.7826.8426.690.21%566,160
Apr 2, 202626.6026.8426.6026.7826.630.20%2,308,525
Apr 1, 202626.6726.7526.6326.7326.580.04%2,329,249
Mar 31, 202626.5926.7626.5826.7226.431.04%1,538,232
Mar 30, 202626.5426.5626.3926.4526.160.13%2,666,686
Mar 27, 202626.4426.5126.3726.4126.12-0.49%2,973,558
Mar 26, 202626.6126.7026.4926.5426.25-0.75%6,752,664
Mar 25, 202626.7126.8326.6926.7426.450.45%3,070,456
Mar 24, 202626.6226.6926.5826.6226.33-0.22%3,489,501
Mar 23, 202626.5926.7826.5526.6826.390.83%5,872,988
Mar 20, 202626.7026.7026.4226.4626.17-1.19%717,239
Mar 19, 202626.6026.7926.5726.7826.490.30%579,980
Mar 18, 202626.8426.8526.6826.7026.41-0.67%2,718,627
Mar 17, 202626.8226.9026.8126.8826.590.45%1,305,869
Mar 16, 202626.8026.8526.7526.7626.470.38%1,109,094
Mar 13, 202626.8626.8826.6326.6626.37-0.34%1,624,422
Mar 12, 202626.9326.9326.7526.7526.46-0.78%916,075
Mar 11, 202627.0327.0426.9526.9626.67-0.37%1,386,538
Mar 10, 202627.1027.1927.0627.0626.77-0.22%991,058