Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQI
iShares Fallen Angels USD Bond ETF (FALN)
iShares Fallen Angels USD Bond ETF (FALN) Historical

FALN iShares Fallen Angels USD Bond ETF

26.5848

0.039 (0.15%)

Jul 26 2024 - Closed

Delayed by 15 minutes

FALN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	26.5848	0.04	0.15%	26.5458	26.5883	26.5458	0
Jul 25 2024	26.5458	0.00	-0.01%	26.5395	26.547	26.5316	0
Jul 24 2024	26.5472	-0.04	-0.14%	26.5803	26.5817	26.5469	0
Jul 23 2024	26.5839	0.02	0.09%	26.5665	26.5843	26.5664	0
Jul 22 2024	26.5594	0.04	0.14%	26.5337	26.5602	26.5335	0
Jul 19 2024	26.5213	-0.03	-0.10%	26.541	26.5423	26.5187	0
Jul 18 2024	26.5486	-0.01	-0.04%	26.5594	26.5772	26.5484	0
Jul 17 2024	26.5602	0.00	0.01%	26.546	26.5658	26.5306	0
Jul 16 2024	26.5586	0.10	0.39%	26.4829	26.5586	26.476	0
Jul 15 2024	26.4553	-0.01	-0.04%	26.4722	26.4809	26.4537	0
Jul 12 2024	26.4653	0.04	0.14%	26.4275	26.4666	26.4239	0
Jul 11 2024	26.4275	0.13	0.48%	26.2918	26.4277	26.2917	0
Jul 10 2024	26.3013	0.03	0.12%	26.2771	26.3066	26.277	0
Jul 09 2024	26.2688	0.01	0.02%	26.2645	26.2742	26.2642	0
Jul 08 2024	26.2632	0.07	0.26%	26.2297	26.2636	26.2297	0
Jul 05 2024	26.1956	0.07	0.28%	26.1575	26.1968	26.1569	0
Jul 03 2024	26.1214	0.05	0.19%	26.0788	26.1224	26.0788	0
Jul 02 2024	26.0725	0.02	0.08%	26.0542	26.0742	26.046	0
Jul 01 2024	26.0512	-0.20	-0.74%	26.1031	26.1075	26.0491	0
Jun 28 2024	26.2462	0.00	-0.02%	26.2589	26.2755	26.2439	0
Jun 27 2024	26.2506	-0.03	-0.11%	26.2727	26.2766	26.2425	0
Jun 26 2024	26.2804	-0.06	-0.24%	26.3568	26.3575	26.2804	0
Jun 25 2024	26.3439	-0.03	-0.11%	26.3674	26.3676	26.3323	0
Jun 24 2024	26.3726	0.03	0.11%	26.3439	26.3732	26.3433	0
Jun 21 2024	26.3445	0.06	0.22%	26.3543	26.3571	26.338	0
Jun 20 2024	26.2877	-0.06	-0.24%	26.3089	26.3109	26.2864	0
Jun 18 2024	26.3496	0.06	0.21%	26.2969	26.351	26.2969	0
Jun 17 2024	26.2936	-0.02	-0.09%	26.3219	26.3219	26.2886	0
Jun 14 2024	26.3172	-0.09	-0.34%	26.3953	26.3953	26.3172	0
Jun 13 2024	26.4058	0.00	0.02%	26.4081	26.426	26.398	0
Jun 12 2024	26.4015	0.11	0.42%	26.2918	26.4245	26.2918	0
Jun 11 2024	26.2902	0.00	0.01%	26.2882	26.2911	26.2741	0
Jun 10 2024	26.2869	0.00	0.00%	26.284	26.2877	26.2791	0
Jun 07 2024	26.2863	-0.08	-0.30%	26.3632	26.3632	26.2861	0
Jun 06 2024	26.366	0.01	0.02%	26.3509	26.3683	26.3505	0
Jun 05 2024	26.3603	0.04	0.16%	26.3244	26.3737	26.3244	0
Jun 04 2024	26.317	0.03	0.10%	26.2962	26.3194	26.2958	0
Jun 03 2024	26.2914	-0.06	-0.23%	26.2268	26.2915	26.2265	0
May 31 2024	26.3512	0.07	0.26%	26.275	26.3512	26.2747	0
May 30 2024	26.2839	-0.01	-0.04%	26.2832	26.2909	26.2632	0
May 29 2024	26.2957	-0.06	-0.22%	26.3452	26.3452	26.2926	0
May 28 2024	26.353	0.00	-0.02%	26.3601	134,217,727.00	0.39	0
May 24 2024	26.357	0.02	0.07%	26.331	26.3576	26.33	0
May 23 2024	26.3386	-0.04	-0.14%	26.3721	26.3779	26.3386	0
May 22 2024	26.3766	-0.03	-0.11%	26.3937	26.4016	26.3735	0
May 21 2024	26.4048	-0.01	-0.02%	26.3997	26.4061	26.3968	0
May 20 2024	26.4111	0.01	0.03%	26.4048	26.4132	26.3937	0
May 17 2024	26.4019	-0.03	-0.12%	26.4259	26.4275	26.3972	0
May 16 2024	26.4345	-0.02	-0.09%	26.4626	26.463	26.4319	0
May 15 2024	26.4595	0.11	0.43%	26.3507	26.4609	26.3502	0
May 14 2024	26.3461	0.01	0.02%	26.3403	26.3513	26.3346	0
May 13 2024	26.34	0.01	0.02%	26.3442	26.3493	26.3384	0
May 10 2024	26.3348	-0.02	-0.07%	26.353	26.353	26.3271	0
May 09 2024	26.3529	0.01	0.02%	26.3433	26.3589	26.3377	0
May 08 2024	26.3468	-0.04	-0.14%	26.3716	26.3729	26.3426	0
May 07 2024	26.385	0.02	0.08%	26.3721	26.4083	26.3721	0
May 06 2024	26.3629	0.07	0.27%	26.3229	26.3635	26.3208	0
May 03 2024	26.2919	0.12	0.45%	26.1964	26.2956	26.1964	0
May 02 2024	26.1742	0.08	0.31%	26.1084	26.1772	26.1043	0
May 01 2024	26.0938	-0.10	-0.39%	26.0567	26.0945	26.0449	0
Apr 30 2024	26.1947	-0.03	-0.11%	26.23	26.23	26.1946	0
Apr 29 2024	26.224	0.10	0.38%	26.1588	26.2243	26.1584	0

iShares Fallen Angels US...

Primary Health Properties (PK)

Medical Solutions

Blackstone Long Short Cr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions