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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	27.55	27.53	27.53	27.56	27.52	1.03M
January 15, 2026	27.56	27.53	27.53	27.56	27.53	513,500
January 14, 2026	27.51	27.54	27.54	27.54	27.49	621,439
January 13, 2026	27.53	27.51	27.51	27.53	27.49	857,238
January 12, 2026	27.47	27.54	27.54	27.54	27.47	2.15M
January 09, 2026	27.48	27.52	27.52	27.52	27.48	675,402
January 08, 2026	27.43	27.49	27.49	27.49	27.41	596,618
January 07, 2026	27.47	27.46	27.46	27.49	27.43	291,300
January 06, 2026	27.44	27.45	27.45	27.46	27.4	682,060
January 05, 2026	27.35	27.41	27.41	27.45	27.35	726,000
January 02, 2026	27.35	27.33	27.33	27.35	27.29	1.24M
December 31, 2025	27.36	27.3	27.3	27.36	27.3	827,400
December 30, 2025	27.32	27.34	27.34	27.34	27.3	277,700
December 29, 2025	27.25	27.31	27.31	27.32	27.25	279,527
December 26, 2025	27.31	27.3	27.3	27.33	27.28	274,200
December 24, 2025	27.26	27.31	27.31	27.32	27.24	170,925
December 23, 2025	27.21	27.25	27.25	27.26	27.21	368,000
December 22, 2025	27.26	27.24	27.24	27.26	27.2	501,900
December 19, 2025	27.3	27.24	27.24	27.32	27.24	737,818
December 18, 2025	27.45	27.41	27.26	27.45	27.39	1.11M
December 17, 2025	27.4	27.34	27.19	27.4	27.34	284,000
December 16, 2025	27.37	27.39	27.24	27.41	27.36	688,737
December 15, 2025	27.45	27.37	27.22	27.45	27.37	2.62M
December 12, 2025	27.46	27.39	27.24	27.46	27.38	704,097
December 11, 2025	27.51	27.48	27.33	27.51	27.46	554,428
December 10, 2025	27.38	27.48	27.48	27.51	27.35	990,500
December 09, 2025	27.39	27.38	27.38	27.41	27.35	790,131
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

iShares Fallen Angels USD Bond ETF (FALN) NASDAQ