iShares Fallen Angels USD Bond ETF (FALN) NASDAQ

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 $1,803.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,164.86, while $1000 invested 1 year ago would be worth $1,042.6. This corresponds to total returns of 80.31%, 16.49%, 4.26%, respectively, with annualized returns of 6.07%, 3.1%, 4.26%.

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
July 31, 2026	26.94	26.92	26.92	26.95	26.86	535,008
July 30, 2026	26.92	26.95	26.95	26.95	26.89	680,505
July 29, 2026	26.97	26.86	26.86	26.97	26.84	941,998
July 28, 2026	26.93	26.95	26.95	26.96	26.9	384,943
July 27, 2026	26.94	26.89	26.89	26.95	26.88	2.17M
July 24, 2026	26.87	26.87	26.87	26.91	26.85	1M
July 23, 2026	26.9	26.86	26.86	26.93	26.82	1.24M
July 22, 2026	27.05	26.99	26.99	27.05	26.97	483,716
July 21, 2026	27.13	27.04	27.04	27.13	27.03	754,526
July 20, 2026	27.12	27.07	27.07	27.12	27.07	614,257
July 17, 2026	27.11	27.11	27.11	27.15	27.1	440,575
July 16, 2026	27.1	27.12	27.12	27.13	27.09	560,618
July 15, 2026	27.09	27.13	27.13	27.15	27.09	405,501
July 14, 2026	27.08	27.08	27.08	27.09	27.04	405,886
July 13, 2026	27.08	27.01	27.01	27.08	27	405,228
July 10, 2026	27.13	27.09	27.09	27.13	27.07	251,825
July 09, 2026	27.13	27.12	27.12	27.17	27.11	298,948
July 08, 2026	27.1	27.1	27.1	27.11	27.05	405,643
July 07, 2026	27.2	27.15	27.15	27.2	27.13	563,807
July 06, 2026	27.2	27.21	27.21	27.22	27.18	623,301
July 02, 2026	27.18	27.17	27.17	27.21	27.15	1.13M
July 01, 2026	27.1	27.12	27.12	27.14	27.09	1.98M
June 30, 2026	27.27	27.24	27.24	27.27	27.22	1.2M
June 29, 2026	27.2	27.24	27.24	27.25	27.18	436,208
June 26, 2026	27.2	27.19	27.19	27.25	27.17	1.08M
June 25, 2026	27.22	27.22	27.22	27.23	27.18	812,380
June 24, 2026	27.2	27.18	27.18	27.21	27.16	504,557
June 23, 2026	27.1	27.16	27.16	27.18	27.1	637,616
June 22, 2026	27.19	27.16	27.16	27.19	27.14	818,913
June 18, 2026	27.16	27.19	27.19	27.21	27.16	496,165
June 17, 2026	27.15	27.1	27.1	27.21	27.09	861,961
June 16, 2026	27.17	27.17	27.17	27.18	27.13	423,067
June 15, 2026	27.18	27.15	27.15	27.2	27.13	2.83M
June 12, 2026	27.09	27.1	27.1	27.12	27.04	668,149
June 11, 2026	26.92	27.08	27.08	27.08	26.91	1.19M
June 10, 2026	26.91	26.89	26.89	26.97	26.88	1.27M
June 09, 2026	26.97	26.97	26.97	27.03	26.9	1.55M
June 08, 2026	26.94	26.92	26.92	26.94	26.89	580,408
June 05, 2026	26.97	26.89	26.89	26.98	26.84	1.63M
June 04, 2026	27.02	27.03	27.03	27.04	27	976,741
June 03, 2026	27.01	26.98	26.98	27.01	26.96	1.46M
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