iShares Fallen Angels USD Bond ETF (FALN) NASDAQ

26.78

+0.0534(+0.20%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	26.6	26.78	26.78	26.84	26.6	2.31M
April 01, 2026	26.67	26.73	26.73	26.75	26.63	2.33M
March 31, 2026	26.59	26.72	26.72	26.76	26.58	1.54M
March 30, 2026	26.54	26.45	26.45	26.56	26.39	2.67M
March 27, 2026	26.44	26.41	26.41	26.51	26.37	2.97M
March 26, 2026	26.61	26.54	26.54	26.7	26.49	6.75M
March 25, 2026	26.71	26.74	26.74	26.83	26.69	3.07M
March 24, 2026	26.62	26.62	26.62	26.69	26.58	3.49M
March 23, 2026	26.59	26.68	26.68	26.78	26.55	5.87M
March 20, 2026	26.7	26.46	26.46	26.7	26.42	716,904
March 19, 2026	26.6	26.78	26.78	26.79	26.57	579,973
March 18, 2026	26.84	26.7	26.7	26.85	26.68	2.72M
March 17, 2026	26.82	26.88	26.88	26.9	26.81	1.31M
March 16, 2026	26.8	26.76	26.76	26.85	26.75	1.11M
March 13, 2026	26.86	26.66	26.66	26.88	26.63	1.62M
March 12, 2026	26.93	26.75	26.75	26.93	26.75	916,075
March 11, 2026	27.03	26.96	26.96	27.04	26.95	1.39M
March 10, 2026	27.1	27.06	27.06	27.19	27.06	991,058
March 09, 2026	26.91	27.12	27.12	27.12	26.91	1.39M
March 06, 2026	27.11	26.98	26.98	27.12	26.98	2.64M
March 05, 2026	27.29	27.19	27.19	27.3	27.18	731,448
March 04, 2026	27.3	27.33	27.33	27.36	27.27	525,927
March 03, 2026	27.23	27.23	27.23	27.29	27.16	3.22M
March 02, 2026	27.36	27.37	27.37	27.44	27.33	2.25M
February 27, 2026	27.63	27.57	27.42	27.63	27.55	2.05M
February 26, 2026	27.64	27.64	27.49	27.65	27.59	753,100
February 25, 2026	27.59	27.62	27.47	27.63	27.58	380,100
February 24, 2026	27.6	27.59	27.44	27.62	27.56	371,000
February 23, 2026	27.65	27.6	27.45	27.66	27.6	666,700
February 20, 2026	27.66	27.65	0	27.68	27.64	395,000
February 19, 2026	27.64	27.65	0	27.65	27.61	359,410
February 18, 2026	27.58	27.63	0	27.65	27.58	859,500
February 17, 2026	27.6	27.57	0	27.61	27.55	931,900
February 13, 2026	27.59	27.59	0	27.63	27.56	1.02M
February 12, 2026	27.57	27.56	0	27.59	27.54	507,424
February 11, 2026	27.53	27.53	0	27.55	27.49	480,511
February 10, 2026	27.58	27.53	0	27.6	27.52	822,426
February 09, 2026	27.45	27.51	0	27.52	27.45	2.73M
February 06, 2026	27.41	27.45	0	27.46	27.4	701,900
February 05, 2026	27.42	27.4	0	27.45	27.37	418,819
February 04, 2026	27.45	27.43	0	27.46	27.41	467,800
February 03, 2026	27.43	27.45	0	27.47	27.39	848,100
February 02, 2026	27.41	27.45	0	27.46	27.4	1.15M
January 30, 2026	27.54	27.57	0	27.58	27.51	537,413
January 29, 2026	27.55	27.58	0	27.58	27.51	479,738
January 28, 2026	27.59	27.57	0	27.6	27.56	602,500
January 27, 2026	27.57	27.59	0	27.6	27.55	371,900
January 26, 2026	27.56	27.55	0	27.57	27.52	424,700
January 23, 2026	27.56	27.54	0	27.58	27.52	887,538
January 22, 2026	27.55	27.57	0	27.59	27.54	687,543
January 21, 2026	27.48	27.57	0	27.57	27.47	614,800
January 20, 2026	27.42	27.45	0	27.48	27.39	381,607
January 16, 2026	27.55	27.53	0	27.56	27.52	1.03M
January 15, 2026	27.56	27.53	0	27.56	27.53	513,500
January 14, 2026	27.51	27.54	0	27.54	27.49	621,439
January 13, 2026	27.53	27.51	0	27.53	27.49	857,238
January 12, 2026	27.47	27.54	0	27.54	27.47	2.15M
January 09, 2026	27.48	27.52	0	27.52	27.48	675,402
January 08, 2026	27.43	27.49	0	27.49	27.41	596,618
January 07, 2026	27.47	27.46	0	27.49	27.43	291,300