Skip to main content
iShares Fallen Angels USD Bond ETF (FALN)
NASDAQ: FALN · Real-Time Price · USD
27.19
+0.10 (0.37%)
Aug 13, 2025, 4:00 PM - Market closed

FALN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202527.1327.2127.1327.1927.190.37%604,615
Aug 12, 202527.0427.0927.0327.0927.090.22%382,027
Aug 11, 202527.0527.0727.0227.0327.030.06%451,664
Aug 8, 202527.0427.0427.0027.0227.020.02%167,817
Aug 7, 202527.0627.0726.9927.0127.01-0.07%471,675
Aug 6, 202526.9927.0326.9527.0327.030.26%377,643
Aug 5, 202526.9826.9826.9326.9626.960.04%499,160
Aug 4, 202526.9326.9826.9126.9526.950.26%665,041
Aug 1, 202526.9326.9326.8426.8826.88-0.55%548,866
Jul 31, 202527.0827.0927.0227.0326.890.04%355,024
Jul 30, 202527.0927.0927.0027.0226.88-0.33%667,355
Jul 29, 202527.1127.1427.0927.1126.970.07%331,428
Jul 28, 202527.1427.1427.0927.0926.95-0.07%200,035
Jul 25, 202527.1127.1527.0827.1126.970.07%281,235
Jul 24, 202527.0927.1327.0927.0926.95-0.11%201,100
Jul 23, 202527.1127.1327.0527.1226.980.18%515,332
Jul 22, 202527.0927.0927.0527.0726.930.19%839,949
Jul 21, 202527.0427.0827.0227.0226.880.07%413,841
Jul 18, 202526.9827.0126.9727.0026.860.15%117,487
Jul 17, 202526.9426.9826.9326.9626.820.11%320,425
Jul 16, 202526.9226.9426.8226.9326.790.15%350,598
Jul 15, 202527.0127.0126.8826.8926.75-0.33%383,604
Jul 14, 202526.9426.9926.9326.9826.840.15%374,517
Jul 11, 202526.9626.9726.9126.9426.80-0.22%185,776
Jul 10, 202527.0227.0426.9827.0026.86-0.04%229,380
Jul 9, 202526.9827.0326.9727.0126.870.30%677,900
Jul 8, 202526.9726.9826.9226.9326.79-0.30%440,174
Jul 7, 202527.0727.0726.9927.0126.87-0.26%1,206,330
Jul 3, 202527.0227.1027.0227.0826.940.07%473,737
Jul 2, 202527.0027.0826.9827.0626.920.15%447,515
Jul 1, 202527.0027.0426.9827.0226.88-0.44%381,279
Jun 30, 202527.0927.1527.0627.1426.870.48%734,955
Jun 27, 202527.0127.0626.9927.0126.740.07%692,782
Jun 26, 202526.9426.9926.9226.9926.720.33%3,721,473
Jun 25, 202526.9026.9026.8726.9026.63-288,439
Jun 24, 202526.8426.9326.8426.9026.630.22%523,376
Jun 23, 202526.8226.8726.8026.8426.57-433,235
Jun 20, 202526.7726.8526.7626.8426.570.30%377,358
Jun 18, 202526.7826.8126.7226.7626.490.04%1,215,202
Jun 17, 202526.7626.7826.7226.7526.48-0.04%327,505
Jun 16, 202526.7526.7826.7426.7626.490.26%286,058
Jun 13, 202526.7326.7526.6726.6926.42-0.34%1,191,887
Jun 12, 202526.7526.7826.7426.7826.510.30%970,393
Jun 11, 202526.7326.7526.6926.7026.430.07%684,307
Jun 10, 202526.6126.7026.6126.6826.410.34%483,661
Jun 9, 202526.5126.6126.5126.5926.320.30%1,549,988
Jun 6, 202526.5226.5426.5026.5126.24-692,538
Jun 5, 202526.5726.5826.5026.5126.24-0.19%415,059
Jun 4, 202526.4926.5826.4926.5626.290.34%1,027,761
Jun 3, 202526.4126.5026.4126.4726.200.15%894,315