Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
25.59
-0.10 (-0.39%)
At close: Nov 13, 2026, 4:00 PM EST
25.69
+0.10 (0.39%)
After-hours: Nov 13, 2026, 7:30 PM EST

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.6725.6925.5825.5925.59-0.39%1,010,503
Nov 12, 202625.8125.8125.6825.6925.69-0.70%433,346
Nov 11, 202625.8625.8925.8025.8725.870.19%549,766
Nov 10, 202625.8725.8725.7725.8225.82-0.50%625,917
Nov 9, 202625.8925.9725.8925.9525.950.27%604,193
Nov 6, 202625.9225.9425.8725.8825.88-0.19%357,383
Nov 5, 202626.0126.0125.8725.9325.93-0.38%1,108,432
Nov 4, 202625.8726.0625.8626.0326.030.93%1,071,459
Nov 3, 202625.7725.8325.7425.7925.790.08%707,195
Nov 2, 202625.8225.8725.7625.7725.77-0.10%1,958,745
Oct 30, 202625.8525.9425.8425.9325.800.12%2,732,019
Oct 29, 202625.8425.9625.8425.9025.77-0.08%2,420,731
Oct 28, 202625.9525.9825.8525.9225.79-0.04%4,728,110
Oct 27, 202625.8325.9525.8125.9325.800.43%961,301
Oct 26, 202625.7425.8825.7425.8225.690.16%918,376
Oct 23, 202625.6825.7825.6725.7825.65-1,273,169
Oct 22, 202625.5525.8025.5525.7825.650.55%1,719,105
Oct 21, 202625.6425.6925.6025.6425.510.04%1,135,688
Oct 20, 202625.5525.6825.5525.6325.500.08%1,265,572
Oct 19, 202625.6825.7125.6125.6125.48-0.27%600,280
Oct 16, 202625.7325.7825.6725.6825.55-0.54%1,060,535
Oct 15, 202625.7425.8325.7225.8225.69-0.06%2,056,344
Oct 14, 202625.8425.8525.7825.8425.70-0.25%1,014,279
Oct 13, 202625.9525.9525.8525.9025.77-0.15%590,164
Oct 12, 202625.9225.9725.9125.9425.810.08%250,586
Oct 9, 202625.9125.9325.8425.9225.790.15%909,427
Oct 8, 202625.8025.8825.8025.8825.750.04%891,565
Oct 7, 202625.8225.8825.7825.8725.74-0.12%1,119,417
Oct 6, 202625.9025.9325.8525.9025.770.43%972,454
Oct 5, 202625.7625.8225.7425.7925.660.16%1,302,757
Oct 2, 202625.8925.9325.7425.7525.62-0.08%1,121,262
Oct 1, 202625.7425.8225.6125.7725.64-0.05%2,549,008
Sep 30, 202626.0626.0925.9125.9325.65-0.25%1,466,123
Sep 29, 202626.1226.1225.9426.0025.71-0.31%811,198
Sep 28, 202626.1226.1426.0526.0825.79-0.52%1,023,406
Sep 25, 202626.2626.2726.1626.2125.93-0.15%528,607
Sep 24, 202626.3226.3626.2526.2525.97-0.42%708,521
Sep 23, 202626.5526.5526.3426.3626.07-0.79%582,668
Sep 22, 202626.5626.5926.5326.5726.280.06%295,268
Sep 21, 202626.5426.5826.5126.5626.270.26%290,075
Sep 18, 202626.5326.5326.4526.4926.20-0.30%387,231
Sep 17, 202626.5626.5726.5326.5726.280.47%332,306
Sep 16, 202626.4526.5326.3926.4426.150.19%542,224
Sep 15, 202626.4726.4726.3926.3926.10-0.26%484,972
Sep 14, 202626.4926.5226.4326.4626.17-0.23%583,407
Sep 11, 202626.5926.6326.4926.5226.23-863,331
Sep 10, 202626.6326.6426.5126.5226.23-0.66%882,947
Sep 9, 202626.7626.7826.7026.7026.41-0.24%372,270
Sep 8, 202626.8426.8426.7626.7626.47-0.19%2,031,918
Sep 4, 202626.8326.8426.8126.8126.52-0.06%339,559