Skip to main content
logo
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
27.02
+0.02 (0.06%)
Aug 24, 2026, 1:04 PM EDT - Market open

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202627.0027.0226.9927.02-0.07%299,131
Aug 21, 202627.0227.0226.9727.0027.00-464,035
Aug 20, 202626.9927.0326.9627.0027.00-0.26%934,989
Aug 19, 202627.0527.0727.0327.0727.070.31%737,543
Aug 18, 202627.0127.0126.9726.9926.99-0.11%860,664
Aug 17, 202627.0427.0627.0127.0227.02-0.20%1,333,469
Aug 14, 202627.0927.1027.0527.0727.07-0.17%355,772
Aug 13, 202627.0727.1327.0527.1227.120.35%683,949
Aug 12, 202627.0227.0427.0127.0227.020.07%620,242
Aug 11, 202627.0027.0026.9827.0027.000.04%680,395
Aug 10, 202626.9927.0126.9426.9926.99-2,621,379
Aug 7, 202627.0127.0126.9726.9926.990.22%328,349
Aug 6, 202626.9926.9926.9126.9326.93-0.19%1,080,682
Aug 5, 202627.0027.0026.9426.9826.980.02%1,476,312
Aug 4, 202626.9126.9926.9026.9726.970.41%1,425,388
Aug 3, 202626.8326.8726.8226.8726.870.35%1,038,288
Jul 31, 202626.9426.9526.8626.9226.77-0.11%535,008
Jul 30, 202626.9226.9526.8926.9526.800.34%680,515
Jul 29, 202626.9726.9726.8426.8626.71-0.33%941,999
Jul 28, 202626.9326.9626.9026.9526.800.22%384,944
Jul 27, 202626.9426.9526.8826.8926.740.07%2,172,246
Jul 24, 202626.8726.9126.8526.8726.720.04%1,003,697
Jul 23, 202626.9026.9326.8226.8626.71-0.46%1,238,613
Jul 22, 202627.0527.0526.9726.9926.84-0.18%483,717
Jul 21, 202627.1327.1327.0327.0426.89-0.13%754,481
Jul 20, 202627.1227.1227.0727.0726.92-0.16%616,958
Jul 17, 202627.1127.1527.1027.1126.96-0.03%440,577
Jul 16, 202627.1027.1327.0927.1226.97-0.05%560,718
Jul 15, 202627.0927.1527.0927.1426.990.22%405,610
Jul 14, 202627.0827.0927.0427.0826.930.26%407,686
Jul 13, 202627.0827.0827.0027.0126.86-0.30%404,175
Jul 10, 202627.1327.1327.0727.0926.94-0.13%251,925
Jul 9, 202627.1327.1727.1127.1226.970.07%298,948
Jul 8, 202627.1027.1127.0527.1026.95-0.18%405,643
Jul 7, 202627.2027.2027.1327.1527.00-0.22%563,807
Jul 6, 202627.2027.2227.1827.2127.060.15%623,301
Jul 2, 202627.1827.2127.1527.1727.020.18%1,132,434
Jul 1, 202627.1027.1427.0927.1226.970.08%1,983,109
Jun 30, 202627.2727.2727.2227.2426.950.01%1,198,413
Jun 29, 202627.2027.2527.1827.2426.950.17%436,208
Jun 26, 202627.2027.2527.1727.1926.90-0.11%1,083,778
Jun 25, 202627.2227.2327.1827.2226.930.15%812,393
Jun 24, 202627.2027.2127.1627.1826.890.07%504,557
Jun 23, 202627.1027.1827.1027.1626.87-637,616
Jun 22, 202627.1927.1927.1427.1626.87-0.11%819,193
Jun 18, 202627.1627.2127.1627.1926.900.33%496,190
Jun 17, 202627.1527.2127.0927.1026.81-0.26%861,961
Jun 16, 202627.1727.1827.1327.1726.880.07%423,067
Jun 15, 202627.1827.2027.1327.1526.860.20%2,834,044
Jun 12, 202627.0927.1227.0427.1026.810.06%668,151