Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
27.20
-0.02 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
26.82
-0.38 (-1.40%)
After-hours: Apr 28, 2026, 4:17 PM EDT

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1827.2027.1727.17--0.18%228,922
Apr 27, 202627.2027.2427.1927.2227.220.07%544,534
Apr 24, 202627.2127.2427.1627.2027.200.07%329,651
Apr 23, 202627.2427.2727.1127.1827.18-0.20%733,935
Apr 22, 202627.2427.2627.2127.2427.240.20%429,792
Apr 21, 202627.2527.2527.1627.1827.18-0.29%2,256,299
Apr 20, 202627.2727.3027.2227.2627.26-0.09%1,021,612
Apr 17, 202627.2927.3627.2827.2927.290.42%328,166
Apr 16, 202627.2227.2327.1427.1727.17-0.22%301,340
Apr 15, 202627.2327.2527.1727.2327.23-0.10%997,144
Apr 14, 202627.1627.2727.1627.2627.260.42%1,700,283
Apr 13, 202627.0227.1627.0127.1527.150.41%1,118,016
Apr 10, 202627.1627.1627.0327.0427.04-0.33%815,589
Apr 9, 202627.1027.2027.0427.1327.120.17%1,435,018
Apr 8, 202627.1827.2027.0227.0827.080.74%1,565,689
Apr 7, 202626.8626.9026.7126.8826.880.15%1,081,454
Apr 6, 202626.8026.8526.7826.8426.840.21%566,160
Apr 2, 202626.6026.8426.6026.7826.780.20%2,308,525
Apr 1, 202626.6726.7526.6326.7326.730.04%2,329,249
Mar 31, 202626.5926.7626.5826.7226.581.04%1,538,232
Mar 30, 202626.5426.5626.3926.4526.300.13%2,666,686
Mar 27, 202626.4426.5126.3726.4126.27-0.49%2,973,558
Mar 26, 202626.6126.7026.4926.5426.40-0.75%6,752,664
Mar 25, 202626.7126.8326.6926.7426.600.45%3,070,456
Mar 24, 202626.6226.6926.5826.6226.48-0.22%3,489,501
Mar 23, 202626.5926.7826.5526.6826.540.83%5,872,988
Mar 20, 202626.7026.7026.4226.4626.32-1.19%717,239
Mar 19, 202626.6026.7926.5726.7826.640.30%579,980
Mar 18, 202626.8426.8526.6826.7026.56-0.67%2,718,627
Mar 17, 202626.8226.9026.8126.8826.740.45%1,305,869
Mar 16, 202626.8026.8526.7526.7626.620.38%1,109,094
Mar 13, 202626.8626.8826.6326.6626.52-0.34%1,624,422
Mar 12, 202626.9326.9326.7526.7526.61-0.78%916,075
Mar 11, 202627.0327.0426.9526.9626.82-0.37%1,386,538
Mar 10, 202627.1027.1927.0627.0626.92-0.22%991,058
Mar 9, 202626.9127.1226.9127.1226.980.52%1,385,737
Mar 6, 202627.1127.1226.9826.9826.84-0.77%2,644,042
Mar 5, 202627.2927.3027.1827.1927.05-0.51%731,448
Mar 4, 202627.3027.3627.2727.3327.180.37%526,010
Mar 3, 202627.2327.2927.1627.2327.09-0.51%3,220,109
Mar 2, 202627.3627.4427.3327.3727.22-0.73%2,251,669
Feb 27, 202627.6327.6327.5527.5727.27-0.25%2,047,452
Feb 26, 202627.6427.6527.5927.6427.340.07%753,076
Feb 25, 202627.5927.6327.5827.6227.320.11%380,090
Feb 24, 202627.6027.6227.5627.5927.29-0.04%370,989
Feb 23, 202627.6527.6627.6027.6027.30-0.16%666,665
Feb 20, 202627.6627.6827.6427.6527.35-0.02%394,999
Feb 19, 202627.6427.6527.6127.6527.350.07%359,410
Feb 18, 202627.5827.6527.5827.6327.330.22%859,456
Feb 17, 202627.6027.6127.5527.5727.27-0.07%931,863
Feb 13, 202627.5927.6327.5627.5927.290.11%1,020,599
Feb 12, 202627.5727.5927.5427.5627.260.11%507,424
Feb 11, 202627.5327.5527.4927.5327.23-480,511
Feb 10, 202627.5827.6027.5227.5327.230.07%822,426
Feb 9, 202627.4527.5227.4527.5127.210.22%2,726,097
Feb 6, 202627.4127.4627.4027.4527.160.18%701,894
Feb 5, 202627.4227.4527.3727.4027.11-0.11%418,819
Feb 4, 202627.4527.4627.4127.4327.14-0.07%467,779
Feb 3, 202627.4327.4727.3927.4527.16-848,053
Feb 2, 202627.4127.4627.4027.4527.16-0.44%1,145,115
Jan 30, 202627.5427.5827.5127.5727.13-0.04%537,413
Jan 29, 202627.5527.5827.5127.5827.140.04%479,738
Jan 28, 202627.5927.6027.5627.5727.13-0.07%602,477
Jan 27, 202627.5727.6027.5527.5927.150.15%371,864
Jan 26, 202627.5627.5727.5227.5527.110.04%424,671
Jan 23, 202627.5627.5827.5227.5427.10-0.11%887,538
Jan 22, 202627.5527.5927.5427.5727.13-687,543
Jan 21, 202627.4827.5727.4727.5727.130.44%614,777
Jan 20, 202627.4227.4827.3927.4527.01-0.29%381,607
Jan 16, 202627.5527.5627.5227.5327.09-1,031,192
Jan 15, 202627.5627.5627.5327.5327.09-0.04%513,479
Jan 14, 202627.5127.5427.4927.5427.100.11%621,439
Jan 13, 202627.5327.5327.4927.5127.07-0.11%857,238
Jan 12, 202627.4727.5427.4727.5427.100.09%2,154,350
Jan 9, 202627.4827.5227.4827.5227.070.09%675,402
Jan 8, 202627.4327.4927.4127.4927.050.11%596,618
Jan 7, 202627.4727.4927.4327.4627.020.04%291,275
Jan 6, 202627.4427.4627.4027.4527.010.15%682,109
Jan 5, 202627.3527.4527.3527.4126.970.29%725,977
Jan 2, 202627.3527.3527.2927.3326.890.11%1,236,384
Dec 31, 202527.3627.3627.3027.3026.86-0.15%827,351
Dec 30, 202527.3227.3427.3027.3426.900.11%277,696
Dec 29, 202527.2527.3227.2527.3126.870.04%279,527
Dec 26, 202527.3127.3327.2827.3026.86-0.04%274,186
Dec 24, 202527.2627.3227.2527.3126.870.22%170,925
Dec 23, 202527.2127.2627.2127.2526.810.04%367,966
Dec 22, 202527.2627.2627.2027.2426.80-0.02%501,875
Dec 19, 202527.3027.3227.2427.2526.81-0.60%737,818
Dec 18, 202527.4527.4527.3927.4126.830.26%1,111,023
Dec 17, 202527.4027.4027.3427.3426.76-0.18%284,000
Dec 16, 202527.3727.4127.3627.3926.810.07%688,737
Dec 15, 202527.4527.4527.3727.3726.79-0.05%2,617,639
Dec 12, 202527.4627.4627.3827.3926.80-0.35%704,097
Dec 11, 202527.5127.5127.4627.4826.89-554,428
Dec 10, 202527.3827.5127.3527.4826.890.38%990,481
Dec 9, 202527.3927.4127.3527.3826.79-0.13%790,131
Dec 8, 202527.4627.4627.3527.4126.83-0.22%2,035,427
Dec 5, 202527.4927.5027.4427.4726.89-0.07%362,023
Dec 4, 202527.4927.4927.4327.4926.90-0.04%360,348
Dec 3, 202527.4827.5427.4627.5026.910.11%2,091,853