Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

iShares Fallen Angels USD Bond ETF FALN

Full chart Compare
Set alert

Price alert · FALN

All alert types
25.59 USD -0.10 (-0.39%)

Regular-session close

25.69 +0.10 +0.39%

After hours · Nov 13, 4:44 PM ET

25.58 Day range 25.68
25.59 52-week range 27.65
YTD
-6.26%
1 year
-6.13%

FALN price history

FALN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.6725.6825.5825.59-0.10-0.39%1,009,400
Nov 12, 202625.8125.8125.6825.69-0.18-0.70%433,309
Nov 11, 202625.8625.8925.8025.87+0.05+0.19%549,800
Nov 10, 202625.8725.8725.7725.82-0.13-0.50%625,900
Nov 9, 202625.8925.9725.8925.95+0.07+0.27%604,200
Nov 6, 202625.9225.9325.8725.88-0.05-0.19%357,400
Nov 5, 202626.0126.0125.8625.93-0.10-0.38%1,108,200
Nov 4, 202625.8726.0625.8626.03+0.24+0.93%1,071,500
Nov 3, 202625.7725.8325.7425.79+0.02+0.08%707,200
Nov 2, 202625.8225.8625.7625.77-0.16-0.62%1,958,700
Oct 30, 202625.8525.9425.8425.93+0.03+0.12%2,732,000
Oct 29, 202625.8425.9625.8425.90-0.02-0.08%2,420,700
Oct 28, 202625.9525.9825.8525.92-0.01-0.04%4,728,100
Oct 27, 202625.8325.9425.8125.93+0.11+0.43%954,900
Oct 26, 202625.7425.8825.7425.82+0.04+0.16%918,300
Oct 23, 202625.6825.7825.6725.780.000.00%1,273,200
Oct 22, 202625.5525.8025.5525.78+0.14+0.55%1,716,600
Oct 21, 202625.6425.6925.6025.64+0.01+0.04%1,135,700
Oct 20, 202625.5525.6825.5525.63+0.02+0.08%1,265,600
Oct 19, 202625.6825.7125.6125.61-0.07-0.27%600,300
Oct 16, 202625.7325.7825.6725.68-0.14-0.54%1,060,500
Oct 15, 202625.7425.8325.7225.82-0.01-0.04%2,053,900
Oct 14, 202625.8425.8525.7825.83-0.07-0.27%1,014,300
Oct 13, 202625.9525.9525.8525.90-0.04-0.15%590,200
Oct 12, 202625.9225.9725.9125.94+0.02+0.08%250,600
Oct 9, 202625.9125.9325.8425.92+0.04+0.15%909,400
Oct 8, 202625.8025.8825.8025.88+0.01+0.04%891,600
Oct 7, 202625.8225.8825.7825.87-0.03-0.12%1,119,400
Oct 6, 202625.9025.9325.8525.90+0.11+0.43%972,500
Oct 5, 202625.7625.8225.7425.79+0.04+0.16%1,302,800
Oct 2, 202625.8925.9325.7425.75-0.02-0.08%1,121,300
Oct 1, 202625.7425.8225.6125.77-0.16-0.62%2,549,000
Sep 30, 202626.0626.0925.9125.93-0.07-0.27%1,466,100
Sep 29, 202626.1226.1225.9426.00-0.08-0.31%806,800
Sep 28, 202626.1226.1426.0526.08-0.13-0.50%1,022,600
Sep 25, 202626.2626.2626.1626.21-0.04-0.15%528,600
Sep 24, 202626.3226.3626.2526.25-0.11-0.42%706,900
Sep 23, 202626.5526.5526.3326.36-0.21-0.79%582,700
Sep 22, 202626.5626.5926.5326.57+0.01+0.04%294,300
Sep 21, 202626.5426.5826.5126.56+0.07+0.26%290,000
Sep 18, 202626.5326.5326.4526.49-0.08-0.30%387,200
Sep 17, 202626.5626.5726.5326.57+0.13+0.49%331,500
Sep 16, 202626.4526.5326.3926.44+0.05+0.19%542,200
Sep 15, 202626.4726.4726.3926.39-0.07-0.26%485,000
Sep 14, 202626.4926.5226.4326.46-0.06-0.23%580,300
Sep 11, 202626.5926.6326.4926.520.000.00%862,100
Sep 10, 202626.6326.6426.5126.52-0.17-0.64%882,900
Sep 9, 202626.7626.7826.6926.69-0.07-0.26%372,300
Sep 8, 202626.8426.8426.7526.76-0.05-0.19%2,031,900
Sep 4, 202626.8326.8426.8126.81-0.02-0.07%338,100
Sep 3, 202626.8226.8626.8226.83+0.03+0.11%280,800
Sep 2, 202626.7826.8126.7626.80+0.03+0.11%367,400
Sep 1, 202626.8226.8426.7426.77-0.24-0.89%661,200
Aug 31, 202627.0327.0326.9827.01-0.02-0.07%339,400
Aug 28, 202627.1127.1127.0127.03-0.06-0.22%544,100
Aug 27, 202627.0927.1227.0727.090.000.00%272,100
Aug 26, 202627.1027.1027.0627.09-0.02-0.07%339,300
Aug 25, 202627.0827.1127.0527.11+0.08+0.30%249,200
Aug 24, 202627.0027.0526.9927.03+0.03+0.11%482,000
Aug 21, 202627.0227.0226.9727.000.000.00%464,000
Aug 20, 202626.9927.0226.9627.00-0.07-0.26%935,000
Aug 19, 202627.0527.0727.0227.07+0.08+0.30%737,500
Aug 18, 202627.0127.0126.9726.99-0.02-0.07%860,700
Aug 17, 202627.0427.0627.0127.01-0.06-0.22%1,333,400
Aug 14, 202627.0927.1027.0527.07-0.04-0.15%355,800

65 days, newest first. Daily bars as drawn on the FALN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.