iShares Fallen Angels USD Bond ETF (FALN) NASDAQ

27.04

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

FALN Historical Return

If you invested $1000 in iShares Fallen Angels USD Bond ETF (FALN) 10 years ago, it would be worth $1,873.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,197.52, while $1000 invested 1 year ago would be worth $1,077.29. This corresponds to total returns of 87.39%, 19.75%, 7.73%, respectively, with annualized returns of 6.5%, 3.67%, 7.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FALN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	27.04	27.04	27.04	27.09	27.02	1.33M
June 01, 2026	27	27.04	27.04	27.05	26.96	1.28M
May 29, 2026	27.16	27.2	27.2	27.21	27.13	527,332
May 28, 2026	27.09	27.11	27.11	27.16	27.07	1.18M
May 27, 2026	27.11	27.08	27.08	27.12	27.07	467,425
May 26, 2026	27.08	27.06	27.06	27.1	27.01	3.8M
May 22, 2026	27.02	27.02	27.02	27.04	26.97	858,211
May 21, 2026	26.9	26.98	26.98	26.99	26.85	1.71M
May 20, 2026	26.8	26.93	26.93	26.93	26.77	673,846
May 19, 2026	26.76	26.73	26.73	26.77	26.68	1.64M
May 18, 2026	26.85	26.82	26.82	26.88	26.75	1.93M
May 15, 2026	26.85	26.81	26.81	26.87	26.79	1.24M
May 14, 2026	27.02	26.96	26.96	27.03	26.96	506,397
May 13, 2026	26.93	26.96	26.96	26.99	26.93	740,717
May 12, 2026	26.98	26.98	26.98	26.99	26.9	1.14M
May 11, 2026	27.09	27.04	27.04	27.12	27.04	890,570
May 08, 2026	27.08	27.13	27.13	27.13	27.07	609,602
May 07, 2026	27.13	27.04	27.04	27.15	27.03	991,636
May 06, 2026	27.12	27.12	27.12	27.15	27.11	800,014
May 05, 2026	26.98	27.03	27.03	27.05	26.95	1.44M
May 04, 2026	27.02	26.95	26.95	27.02	26.91	1.71M
May 01, 2026	27.01	27.04	27.04	27.1	27.01	968,832
April 30, 2026	27.11	27.15	27.15	27.16	27.1	811,919
April 29, 2026	27.16	27.08	27.08	27.16	27.04	590,489
April 28, 2026	27.18	27.2	27.2	27.21	27.17	594,787
April 27, 2026	27.2	27.22	27.22	27.24	27.19	544,534
April 24, 2026	27.21	27.2	27.2	27.24	27.16	329,651
April 23, 2026	27.24	27.18	27.18	27.27	27.11	733,935
April 22, 2026	27.24	27.24	27.24	27.26	27.21	429,792
April 21, 2026	27.25	27.18	27.18	27.25	27.16	2.26M
April 20, 2026	27.27	27.26	27.26	27.3	27.22	1.02M
April 17, 2026	27.29	27.29	27.29	27.36	27.28	328,105
April 16, 2026	27.22	27.17	27.17	27.23	27.14	301,340
April 15, 2026	27.23	27.23	27.23	27.25	27.17	997,144
April 14, 2026	27.16	27.26	27.26	27.27	27.16	1.7M
April 13, 2026	27.02	27.15	27.15	27.16	27.01	1.12M
April 10, 2026	27.16	27.04	27.04	27.16	27.03	815,589
April 09, 2026	27.1	27.12	27.12	27.2	27.04	1.44M
April 08, 2026	27.18	27.08	27.08	27.2	27.02	1.57M
April 07, 2026	26.86	26.88	26.88	26.9	26.71	1.08M
April 06, 2026	26.8	26.84	26.84	26.85	26.78	566,035
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