iShares Fallen Angels USD Bond ETF - FALN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	27.46	27.41	27.41	27.46	27.35	2.04M
December 05, 2025	27.49	27.47	27.47	27.5	27.44	362,023
December 04, 2025	27.49	27.49	27.49	27.49	27.43	360,348
December 03, 2025	27.48	27.5	27.5	27.54	27.46	2.09M
December 02, 2025	27.43	27.47	27.47	27.48	27.4	402,400
December 01, 2025	27.32	27.4	27.4	27.42	27.31	1.32M
November 28, 2025	27.6	27.57	27.57	27.6	27.55	220,194
November 26, 2025	27.52	27.58	27.58	27.6	27.52	947,480
November 25, 2025	27.39	27.55	27.55	27.55	27.38	871,216
November 24, 2025	27.33	27.37	27.37	27.38	27.31	949,400
November 21, 2025	27.24	27.29	27.29	27.31	27.21	533,644
November 20, 2025	27.28	27.18	27.18	27.32	27.16	803,438
November 19, 2025	27.19	27.19	27.19	27.23	27.15	1.13M
November 18, 2025	27.16	27.16	27.16	27.19	27.12	977,300
November 17, 2025	27.23	27.11	27.11	27.24	27.11	2.73M
November 14, 2025	27.21	27.24	27.24	27.29	27.2	642,835
November 13, 2025	27.33	27.26	27.26	27.34	27.23	556,000
November 12, 2025	27.46	27.41	27.41	27.47	27.38	389,602
November 11, 2025	27.42	27.45	27.45	27.47	27.42	449,400
November 10, 2025	27.37	27.41	27.41	27.43	27.35	978,800
November 07, 2025	27.31	27.32	27.32	27.32	27.26	298,500
November 06, 2025	27.35	27.31	27.31	27.36	27.26	428,425
November 05, 2025	27.3	27.3	27.3	27.31	27.26	659,900
November 04, 2025	27.26	27.27	27.27	27.32	27.24	737,700
November 03, 2025	27.39	27.34	27.34	27.39	27.31	3.69M
October 31, 2025	27.6	27.54	27.39	27.62	27.54	808,400
October 30, 2025	27.55	27.58	27.43	27.64	27.55	799,019
October 29, 2025	27.73	27.65	27.65	27.75	27.62	567,200
October 28, 2025	27.76	27.73	27.73	27.76	27.72	374,400
October 27, 2025	27.71	27.76	27.76	27.77	27.69	439,247
October 24, 2025	27.66	27.68	27.68	27.69	27.64	751,334
October 23, 2025	27.53	27.57	27.57	27.58	27.53	312,900
October 22, 2025	27.58	27.55	27.55	27.58	27.5	397,724
October 21, 2025	27.6	27.57	27.57	27.62	27.55	1.27M
October 20, 2025	27.52	27.57	27.57	27.6	27.52	1.29M
October 17, 2025	27.41	27.51	27.51	27.52	27.41	591,828
October 16, 2025	27.59	27.47	27.47	27.61	27.45	2.16M
October 15, 2025	27.59	27.59	27.59	27.62	27.53	940,688
October 14, 2025	27.37	27.5	27.5	27.54	27.37	919,512
October 13, 2025	27.41	27.47	27.47	27.47	27.36	179,700
October 10, 2025	27.56	27.32	27.32	27.56	27.31	1.22M
October 09, 2025	27.56	27.5	27.5	27.56	27.44	977,300
October 08, 2025	27.66	27.58	27.58	27.66	27.57	754,555
October 07, 2025	27.67	27.64	27.64	27.69	27.63	526,900
October 06, 2025	27.69	27.67	27.67	27.71	27.66	599,500
October 03, 2025	27.7	27.69	27.69	27.71	27.67	591,900
October 02, 2025	27.71	27.69	27.69	27.71	27.66	504,104
October 01, 2025	27.63	27.7	27.7	27.71	27.63	1.25M
September 30, 2025	27.76	27.78	27.64	27.79	27.72	3.62M
September 29, 2025	27.73	27.75	27.61	27.75	27.71	1.15M
September 26, 2025	27.65	27.69	27.55	27.69	27.64	309,230
September 25, 2025	27.66	27.63	27.49	27.66	27.61	1.37M
September 24, 2025	27.75	27.7	27.55	27.75	27.69	1.1M
September 23, 2025	27.77	27.76	27.62	27.78	27.74	2.29M
September 22, 2025	27.71	27.76	27.61	27.76	27.7	270,311
September 19, 2025	27.74	27.73	27.73	27.74	27.7	533,300
September 18, 2025	27.69	27.71	27.71	27.73	27.65	578,100
September 17, 2025	27.7	27.64	27.64	27.72	27.58	505,100
September 16, 2025	27.72	27.67	27.67	27.72	27.64	3.18M
September 15, 2025	27.62	27.71	27.71	27.71	27.61	522,400

iShares Fallen Angels USD Bond ETF (FALN) NASDAQ