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 $1,645.59 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,109.34, while $1000 invested 1 year ago would be worth $961.21. This corresponds to total returns of 64.56%, 10.93%, -3.88%, respectively, with annualized returns of 5.11%, 2.1%, -3.88%.

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
October 01, 2026	25.74	25.77	25.77	25.82	25.61	2.55M
September 30, 2026	26.06	25.93	25.93	26.09	25.91	1.47M
September 29, 2026	26.12	26	26	26.12	25.94	806,776
September 28, 2026	26.12	26.08	26.08	26.14	26.05	1.02M
September 25, 2026	26.26	26.21	26.21	26.27	26.16	528,605
September 24, 2026	26.32	26.25	26.25	26.36	26.25	705,409
September 23, 2026	26.55	26.36	26.36	26.55	26.34	582,665
September 22, 2026	26.56	26.57	26.57	26.59	26.53	294,035
September 21, 2026	26.54	26.56	26.56	26.58	26.54	289,684
September 18, 2026	26.53	26.49	26.49	26.53	26.45	385,301
September 17, 2026	26.56	26.57	26.57	26.57	26.53	330,573
September 16, 2026	26.45	26.44	26.44	26.53	26.39	527,119
September 15, 2026	26.47	26.39	26.39	26.47	26.39	484,869
September 11, 2026	26.59	26.52	26.52	26.69	26.49	861,927
September 10, 2026	26.63	26.52	26.52	26.64	26.51	882,944
September 09, 2026	26.76	26.7	26.7	26.78	26.7	372,268
September 08, 2026	26.84	26.76	26.76	26.84	26.76	2.03M
September 04, 2026	26.83	26.81	26.81	26.84	26.81	337,358
September 03, 2026	26.82	26.83	26.83	26.86	26.82	280,802
September 02, 2026	26.78	26.8	26.8	26.81	26.77	367,364
September 01, 2026	26.82	26.77	26.77	26.84	26.74	661,178
August 31, 2026	27.03	27.01	27.01	27.03	26.98	339,426
August 28, 2026	27.11	27.03	27.03	27.11	27.02	544,055
August 27, 2026	27.09	27.09	27.09	27.12	27.07	272,129
August 26, 2026	27.1	27.09	27.09	27.1	27.06	339,259
August 25, 2026	27.08	27.11	27.11	27.12	27.05	249,180
August 24, 2026	27	27.03	27.03	27.05	26.99	482,009
August 21, 2026	27.02	27	27	27.02	26.97	463,835
August 20, 2026	26.99	27	27	27.03	26.96	934,989
August 19, 2026	27.05	27.07	27.07	27.07	27.03	735,142
August 18, 2026	27.01	26.99	26.99	27.01	26.97	858,335
August 17, 2026	27.04	27.02	27.02	27.06	27.01	1.33M
August 14, 2026	27.09	27.07	27.07	27.1	27.05	355,771
August 13, 2026	27.07	27.12	27.12	27.13	27.05	683,947
August 12, 2026	27.02	27.02	27.02	27.04	27.01	620,148
August 11, 2026	27	27	27	27	26.98	680,393
August 10, 2026	26.99	26.99	26.99	27.01	26.94	2.62M
August 07, 2026	27.01	26.99	26.99	27.01	26.97	328,298
August 06, 2026	26.99	26.93	26.93	26.99	26.91	1.08M
August 05, 2026	27	26.98	26.98	27	26.94	1.47M
August 04, 2026	26.91	26.97	26.97	26.99	26.9	1.43M
August 03, 2026	26.83	26.87	26.87	26.87	26.82	1.04M
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