Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
27.47
-0.02 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
27.85
+0.38 (1.38%)
After-hours: Dec 5, 2025, 6:05 PM EST

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.4927.5027.4427.4727.47-0.07%362,023
Dec 4, 202527.4927.4927.4327.4927.49-0.04%360,348
Dec 3, 202527.4827.5427.4627.5027.500.11%2,091,853
Dec 2, 202527.4327.4827.4027.4727.470.26%402,394
Dec 1, 202527.3227.4227.3127.4027.40-0.62%1,317,414
Nov 28, 202527.6027.6027.5527.5727.42-0.04%220,194
Nov 26, 202527.5227.6027.5227.5827.430.11%947,480
Nov 25, 202527.3927.5527.3827.5527.400.66%871,216
Nov 24, 202527.3327.3827.3127.3727.230.29%949,376
Nov 21, 202527.2427.3127.2127.2927.150.42%533,644
Nov 20, 202527.2827.3227.1627.1827.03-0.06%803,438
Nov 19, 202527.1927.2327.1527.1927.050.13%1,131,730
Nov 18, 202527.1627.1927.1227.1627.010.17%977,268
Nov 17, 202527.2327.2427.1127.1126.97-0.46%2,729,451
Nov 14, 202527.2127.2927.2127.2427.09-0.09%642,835
Nov 13, 202527.3327.3427.2327.2627.12-0.55%555,998
Nov 12, 202527.4627.4727.3827.4127.27-0.15%389,602
Nov 11, 202527.4227.4727.4227.4527.310.16%449,374
Nov 10, 202527.3727.4327.3527.4127.260.31%978,772
Nov 7, 202527.3127.3227.2627.3227.180.04%298,474
Nov 6, 202527.3527.3627.2627.3127.170.04%428,425
Nov 5, 202527.3027.3127.2627.3027.160.11%659,883
Nov 4, 202527.2627.3227.2427.2727.13-0.26%737,685
Nov 3, 202527.3927.3927.3127.3427.20-0.73%3,694,794
Oct 31, 202527.6027.6227.5427.5427.24-0.15%808,395
Oct 30, 202527.5527.6427.5527.5827.28-0.24%799,019
Oct 29, 202527.7327.7527.6227.6527.35-0.29%567,164
Oct 28, 202527.7627.7627.7227.7327.43-0.13%374,437
Oct 27, 202527.7127.7727.6927.7627.460.27%439,247
Oct 24, 202527.6627.6927.6427.6927.390.42%750,770
Oct 23, 202527.5327.5827.5327.5727.270.07%312,883
Oct 22, 202527.5827.5927.5127.5527.25-0.07%397,724
Oct 21, 202527.6027.6227.5527.5727.27-1,271,557
Oct 20, 202527.5227.6027.5227.5727.270.22%1,293,895
Oct 17, 202527.4127.5227.4127.5127.210.15%591,828
Oct 16, 202527.5927.6127.4527.4727.17-0.43%2,158,414
Oct 15, 202527.5927.6227.5327.5927.290.31%940,688
Oct 14, 202527.3727.5427.3727.5127.210.15%919,507
Oct 13, 202527.4127.4727.3627.4727.170.55%179,686
Oct 10, 202527.5627.5627.3127.3227.02-0.67%1,218,640
Oct 9, 202527.5627.5627.4427.5027.20-0.29%977,262
Oct 8, 202527.6627.6627.5727.5827.28-0.22%754,572
Oct 7, 202527.6727.6927.6327.6427.34-0.11%526,892
Oct 6, 202527.6927.7127.6627.6727.37-0.05%599,494
Oct 3, 202527.7027.7127.6727.6927.39-0.02%591,851
Oct 2, 202527.7127.7127.6627.6927.39-0.02%504,104
Oct 1, 202527.6327.7127.6327.7027.40-0.31%1,246,496
Sep 30, 202527.7627.7927.7227.7827.340.11%3,623,275
Sep 29, 202527.7327.7527.7127.7527.310.22%1,151,675
Sep 26, 202527.6527.6927.6427.6927.250.22%309,230
Sep 25, 202527.6627.6627.6127.6327.19-0.23%1,367,477
Sep 24, 202527.7527.7527.6927.7027.26-0.23%1,096,727
Sep 23, 202527.7727.7827.7427.7627.320.01%2,286,057
Sep 22, 202527.7127.7627.7027.7627.310.11%270,311
Sep 19, 202527.7427.7427.7127.7327.290.05%533,253
Sep 18, 202527.6927.7327.6527.7127.270.25%578,122
Sep 17, 202527.7027.7227.5927.6427.20-0.11%505,077
Sep 16, 202527.7227.7227.6427.6727.23-0.14%3,180,858
Sep 15, 202527.6227.7127.6227.7127.270.51%522,398
Sep 12, 202527.5727.5827.5427.5727.13-278,782
Sep 11, 202527.5027.5827.5027.5727.130.36%244,949
Sep 10, 202527.4627.4927.4527.4727.030.20%485,382
Sep 9, 202527.4627.4627.3827.4226.98-0.13%572,638
Sep 8, 202527.4627.4727.4327.4527.010.18%286,490
Sep 5, 202527.4427.4627.3827.4026.970.26%504,036
Sep 4, 202527.2827.3327.2327.3326.900.33%1,838,905
Sep 3, 202527.1627.2527.1627.2426.810.33%491,811
Sep 2, 202527.1027.1727.0927.1526.72-0.62%707,452
Aug 29, 202527.3627.3627.3227.3226.75-0.18%266,112
Aug 28, 202527.3627.3727.3327.3726.800.07%469,481
Aug 27, 202527.3027.3627.2927.3526.780.09%764,552
Aug 26, 202527.2727.3327.2627.3326.750.24%237,492
Aug 25, 202527.3127.3227.2627.2626.69-0.18%306,615
Aug 22, 202527.1327.3227.1127.3126.740.92%385,556
Aug 21, 202527.1127.1127.0527.0626.49-0.26%327,212
Aug 20, 202527.1427.1527.1027.1326.560.04%411,904
Aug 19, 202527.1627.1627.1227.1226.55-0.07%1,662,811
Aug 18, 202527.1527.1727.1327.1426.57-0.06%217,185
Aug 15, 202527.1427.1627.1127.1626.590.06%790,652
Aug 14, 202527.1527.1527.1027.1426.57-0.18%677,389
Aug 13, 202527.1327.2127.1327.1926.620.37%604,615
Aug 12, 202527.0427.0927.0327.0926.520.22%382,027
Aug 11, 202527.0527.0727.0227.0326.460.06%451,664
Aug 8, 202527.0427.0427.0027.0226.450.02%167,817
Aug 7, 202527.0627.0726.9927.0126.44-0.07%471,675
Aug 6, 202526.9927.0326.9527.0326.460.26%377,643
Aug 5, 202526.9826.9826.9326.9626.390.04%499,160
Aug 4, 202526.9326.9826.9126.9526.380.26%665,041
Aug 1, 202526.9326.9326.8426.8826.32-0.55%548,866
Jul 31, 202527.0827.0927.0227.0326.320.04%355,024
Jul 30, 202527.0927.0927.0027.0226.31-0.33%667,355
Jul 29, 202527.1127.1427.0927.1126.400.07%331,428
Jul 28, 202527.1427.1427.0927.0926.38-0.07%200,035
Jul 25, 202527.1127.1527.0827.1126.400.07%281,235
Jul 24, 202527.0927.1327.0927.0926.38-0.11%201,100
Jul 23, 202527.1127.1327.0527.1226.410.18%515,332
Jul 22, 202527.0927.0927.0527.0726.360.19%839,949
Jul 21, 202527.0427.0827.0227.0226.310.07%413,841
Jul 18, 202526.9827.0126.9727.0026.290.15%117,487
Jul 17, 202526.9426.9826.9326.9626.260.11%320,425