Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
27.24
+0.05 (0.17%)
At close: Jun 29, 2026, 4:00 PM EDT
27.24
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:15 PM EDT

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202627.2027.2427.1827.23-0.15%355,201
Jun 26, 202627.2027.2527.1727.1927.19-0.11%1,083,778
Jun 25, 202627.2227.2327.1827.2227.220.15%812,391
Jun 24, 202627.2027.2127.1627.1827.180.07%504,557
Jun 23, 202627.1027.1827.1027.1627.16-637,616
Jun 22, 202627.1927.1927.1427.1627.16-0.11%818,813
Jun 18, 202627.1627.2127.1627.1927.190.33%496,165
Jun 17, 202627.1527.2127.0927.1027.10-0.26%861,961
Jun 16, 202627.1727.1827.1327.1727.170.07%423,067
Jun 15, 202627.1827.2027.1327.1527.150.20%2,834,044
Jun 12, 202627.0927.1227.0427.1027.100.06%668,151
Jun 11, 202626.9227.0826.9127.0827.080.71%1,192,537
Jun 10, 202626.9126.9726.8826.8926.89-0.29%1,272,672
Jun 9, 202626.9727.0326.9026.9726.970.20%1,546,749
Jun 8, 202626.9426.9426.8926.9226.920.09%580,408
Jun 5, 202626.9726.9826.8426.8926.89-0.52%1,629,451
Jun 4, 202627.0227.0427.0027.0327.030.19%978,041
Jun 3, 202627.0127.0126.9626.9826.98-0.22%1,455,789
Jun 2, 202627.0427.0927.0327.0427.04-1,329,733
Jun 1, 202627.0027.0526.9627.0427.04-0.04%1,276,060
May 29, 202627.1627.2127.1327.2027.050.33%527,332
May 28, 202627.0927.1627.0727.1126.960.11%1,183,620
May 27, 202627.1127.1227.0727.0826.930.07%467,525
May 26, 202627.0827.1027.0127.0626.910.15%3,800,200
May 22, 202627.0227.0426.9727.0226.870.16%860,060
May 21, 202626.9026.9926.8526.9826.830.18%1,707,183
May 20, 202626.7926.9326.7726.9326.780.75%674,793
May 19, 202626.7626.7726.6826.7326.58-0.32%1,635,231
May 18, 202626.8526.8826.7526.8226.670.04%1,931,910
May 15, 202626.8526.8726.7926.8126.66-0.57%1,235,319
May 14, 202627.0227.0326.9626.9626.810.02%506,401
May 13, 202626.9326.9926.9326.9626.81-0.10%740,717
May 12, 202626.9826.9926.9026.9826.83-0.22%1,139,421
May 11, 202627.0927.1227.0427.0426.89-0.33%890,896
May 8, 202627.0827.1327.0727.1326.980.33%609,609
May 7, 202627.1327.1527.0327.0426.89-0.29%991,636
May 6, 202627.1227.1527.1127.1226.970.35%800,023
May 5, 202626.9827.0526.9527.0326.880.30%1,437,950
May 4, 202627.0227.0226.9126.9526.80-0.33%1,705,274
May 1, 202627.0127.1027.0127.0426.890.15%968,722
Apr 30, 202627.1127.1627.1027.1526.850.26%811,919
Apr 29, 202627.1627.1627.0427.0826.78-0.46%590,515
Apr 28, 202627.1827.2127.1727.2026.90-0.07%594,787
Apr 27, 202627.2027.2427.1927.2226.920.07%544,536
Apr 24, 202627.2127.2427.1627.2026.900.07%329,651
Apr 23, 202627.2427.2727.1127.1826.88-0.20%733,953
Apr 22, 202627.2427.2627.2127.2426.930.20%429,792
Apr 21, 202627.2527.2527.1627.1826.88-0.29%2,256,299
Apr 20, 202627.2727.3027.2227.2626.96-0.09%1,021,612
Apr 17, 202627.2927.3627.2827.2926.980.42%328,166
Apr 16, 202627.2227.2327.1427.1726.87-0.22%301,340
Apr 15, 202627.2327.2527.1727.2326.93-0.10%997,144
Apr 14, 202627.1627.2727.1627.2626.960.42%1,700,283
Apr 13, 202627.0227.1627.0127.1526.850.41%1,118,016
Apr 10, 202627.1627.1627.0327.0426.74-0.33%815,589
Apr 9, 202627.1027.2027.0427.1326.830.17%1,435,018
Apr 8, 202627.1827.2027.0227.0826.780.74%1,565,689
Apr 7, 202626.8626.9026.7126.8826.580.15%1,081,454
Apr 6, 202626.8026.8526.7826.8426.540.21%566,160
Apr 2, 202626.6026.8426.6026.7826.490.20%2,308,525
Apr 1, 202626.6726.7526.6326.7326.440.57%2,329,249
Mar 31, 202626.5926.7626.5826.7226.281.04%1,538,232
Mar 30, 202626.5426.5626.3926.4526.010.13%2,666,686
Mar 27, 202626.4426.5126.3726.4125.98-0.49%2,973,558
Mar 26, 202626.6126.7026.4926.5426.11-0.75%6,752,664
Mar 25, 202626.7126.8326.6926.7426.300.45%3,070,456
Mar 24, 202626.6226.6926.5826.6226.19-0.22%3,489,501
Mar 23, 202626.5926.7826.5526.6826.250.83%5,872,988
Mar 20, 202626.7026.7026.4226.4626.03-1.19%717,239
Mar 19, 202626.6026.7926.5726.7826.340.30%579,980
Mar 18, 202626.8426.8526.6826.7026.27-0.67%2,718,627
Mar 17, 202626.8226.9026.8126.8826.440.45%1,305,869
Mar 16, 202626.8026.8526.7526.7626.320.38%1,109,094
Mar 13, 202626.8626.8826.6326.6626.23-0.34%1,624,422
Mar 12, 202626.9326.9326.7526.7526.31-0.78%916,075
Mar 11, 202627.0327.0426.9526.9626.52-0.37%1,386,538
Mar 10, 202627.1027.1927.0627.0626.62-0.22%991,058
Mar 9, 202626.9127.1226.9127.1226.680.52%1,385,737
Mar 6, 202627.1127.1226.9826.9826.54-0.77%2,644,042
Mar 5, 202627.2927.3027.1827.1926.75-0.51%731,448
Mar 4, 202627.3027.3627.2727.3326.880.37%526,010
Mar 3, 202627.2327.2927.1627.2326.79-0.51%3,220,109
Mar 2, 202627.3627.4427.3327.3726.92-0.18%2,251,669
Feb 27, 202627.6327.6327.5527.5726.97-0.25%2,047,452
Feb 26, 202627.6427.6527.5927.6427.040.07%753,076
Feb 25, 202627.5927.6327.5827.6227.020.11%380,090
Feb 24, 202627.6027.6227.5627.5926.99-0.04%370,989
Feb 23, 202627.6527.6627.6027.6027.00-0.16%666,665
Feb 20, 202627.6627.6827.6427.6527.05-0.02%394,999
Feb 19, 202627.6427.6527.6127.6527.050.07%359,410
Feb 18, 202627.5827.6527.5827.6327.030.22%859,456
Feb 17, 202627.6027.6127.5527.5726.97-0.07%931,863
Feb 13, 202627.5927.6327.5627.5926.990.11%1,020,599
Feb 12, 202627.5727.5927.5427.5626.960.11%507,424
Feb 11, 202627.5327.5527.4927.5326.93-480,511
Feb 10, 202627.5827.6027.5227.5326.930.07%822,426
Feb 9, 202627.4527.5227.4527.5126.910.22%2,726,097
Feb 6, 202627.4127.4627.4027.4526.860.18%701,894
Feb 5, 202627.4227.4527.3727.4026.81-0.11%418,819
Feb 4, 202627.4527.4627.4127.4326.84-0.07%467,779