iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
25.78
0.00 (0.00%)
At close: Oct 23, 2026, 4:00 PM EDT
25.75
-0.03 (-0.12%)
After-hours: Oct 23, 2026, 7:30 PM EDT
FALN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.68 | 25.78 | 25.67 | 25.78 | 25.78 | - | 1,273,169 |
| Oct 22, 2026 | 25.55 | 25.80 | 25.55 | 25.78 | 25.78 | 0.55% | 1,716,002 |
| Oct 21, 2026 | 25.64 | 25.69 | 25.60 | 25.64 | 25.64 | 0.04% | 1,135,687 |
| Oct 20, 2026 | 25.55 | 25.68 | 25.55 | 25.63 | 25.63 | 0.08% | 1,265,572 |
| Oct 19, 2026 | 25.68 | 25.71 | 25.61 | 25.61 | 25.61 | -0.27% | 600,180 |
| Oct 16, 2026 | 25.73 | 25.78 | 25.67 | 25.68 | 25.68 | -0.54% | 1,060,535 |
| Oct 15, 2026 | 25.74 | 25.83 | 25.72 | 25.82 | 25.82 | -0.06% | 2,053,942 |
| Oct 14, 2026 | 25.84 | 25.85 | 25.78 | 25.84 | 25.84 | -0.25% | 1,014,278 |
| Oct 13, 2026 | 25.95 | 25.95 | 25.85 | 25.90 | 25.90 | -0.15% | 590,162 |
| Oct 12, 2026 | 25.92 | 25.97 | 25.91 | 25.94 | 25.94 | 0.08% | 250,583 |
| Oct 9, 2026 | 25.91 | 25.93 | 25.84 | 25.92 | 25.92 | 0.15% | 909,425 |
| Oct 8, 2026 | 25.80 | 25.88 | 25.80 | 25.88 | 25.88 | 0.04% | 891,551 |
| Oct 7, 2026 | 25.82 | 25.88 | 25.78 | 25.87 | 25.87 | -0.12% | 1,119,415 |
| Oct 6, 2026 | 25.90 | 25.93 | 25.85 | 25.90 | 25.90 | 0.43% | 972,454 |
| Oct 5, 2026 | 25.76 | 25.82 | 25.74 | 25.79 | 25.79 | 0.16% | 1,302,756 |
| Oct 2, 2026 | 25.89 | 25.93 | 25.74 | 25.75 | 25.75 | -0.08% | 1,121,260 |
| Oct 1, 2026 | 25.74 | 25.82 | 25.61 | 25.77 | 25.77 | -0.05% | 2,549,008 |
| Sep 30, 2026 | 26.06 | 26.09 | 25.91 | 25.93 | 25.78 | -0.25% | 1,466,123 |
| Sep 29, 2026 | 26.12 | 26.12 | 25.94 | 26.00 | 25.85 | -0.31% | 811,198 |
| Sep 28, 2026 | 26.12 | 26.14 | 26.05 | 26.08 | 25.93 | -0.52% | 1,023,406 |
| Sep 25, 2026 | 26.26 | 26.27 | 26.16 | 26.21 | 26.06 | -0.15% | 528,607 |
| Sep 24, 2026 | 26.32 | 26.36 | 26.25 | 26.25 | 26.10 | -0.42% | 708,521 |
| Sep 23, 2026 | 26.55 | 26.55 | 26.34 | 26.36 | 26.21 | -0.79% | 582,668 |
| Sep 22, 2026 | 26.56 | 26.59 | 26.53 | 26.57 | 26.42 | 0.06% | 295,268 |
| Sep 21, 2026 | 26.54 | 26.58 | 26.51 | 26.56 | 26.40 | 0.26% | 290,075 |
| Sep 18, 2026 | 26.53 | 26.53 | 26.45 | 26.49 | 26.33 | -0.30% | 387,231 |
| Sep 17, 2026 | 26.56 | 26.57 | 26.53 | 26.57 | 26.41 | 0.47% | 332,306 |
| Sep 16, 2026 | 26.45 | 26.53 | 26.39 | 26.44 | 26.29 | 0.19% | 542,224 |
| Sep 15, 2026 | 26.47 | 26.47 | 26.39 | 26.39 | 26.24 | -0.26% | 484,972 |
| Sep 14, 2026 | 26.49 | 26.52 | 26.43 | 26.46 | 26.31 | -0.23% | 583,407 |
| Sep 11, 2026 | 26.59 | 26.63 | 26.49 | 26.52 | 26.37 | - | 863,331 |
| Sep 10, 2026 | 26.63 | 26.64 | 26.51 | 26.52 | 26.37 | -0.66% | 882,947 |
| Sep 9, 2026 | 26.76 | 26.78 | 26.70 | 26.70 | 26.54 | -0.24% | 372,270 |
| Sep 8, 2026 | 26.84 | 26.84 | 26.76 | 26.76 | 26.61 | -0.19% | 2,031,918 |
| Sep 4, 2026 | 26.83 | 26.84 | 26.81 | 26.81 | 26.66 | -0.06% | 339,559 |
| Sep 3, 2026 | 26.82 | 26.86 | 26.82 | 26.83 | 26.67 | 0.09% | 280,804 |
| Sep 2, 2026 | 26.78 | 26.81 | 26.77 | 26.80 | 26.65 | 0.11% | 367,366 |
| Sep 1, 2026 | 26.82 | 26.84 | 26.74 | 26.77 | 26.62 | -0.36% | 661,180 |
| Aug 31, 2026 | 27.03 | 27.03 | 26.98 | 27.01 | 26.72 | -0.07% | 339,427 |
| Aug 28, 2026 | 27.11 | 27.11 | 27.02 | 27.03 | 26.73 | -0.22% | 544,056 |
| Aug 27, 2026 | 27.09 | 27.12 | 27.07 | 27.09 | 26.79 | - | 272,129 |
| Aug 26, 2026 | 27.10 | 27.10 | 27.06 | 27.09 | 26.79 | -0.09% | 339,259 |
| Aug 25, 2026 | 27.08 | 27.12 | 27.05 | 27.11 | 26.82 | 0.31% | 249,181 |
| Aug 24, 2026 | 27.00 | 27.05 | 26.99 | 27.03 | 26.73 | 0.11% | 482,010 |
| Aug 21, 2026 | 27.02 | 27.02 | 26.97 | 27.00 | 26.71 | - | 464,240 |
| Aug 20, 2026 | 26.99 | 27.03 | 26.96 | 27.00 | 26.71 | -0.26% | 934,991 |
| Aug 19, 2026 | 27.05 | 27.07 | 27.03 | 27.07 | 26.77 | 0.31% | 737,543 |
| Aug 18, 2026 | 27.01 | 27.01 | 26.97 | 26.99 | 26.69 | -0.11% | 860,664 |
| Aug 17, 2026 | 27.04 | 27.06 | 27.01 | 27.02 | 26.72 | -0.20% | 1,333,469 |
| Aug 14, 2026 | 27.09 | 27.10 | 27.05 | 27.07 | 26.77 | -0.17% | 355,772 |