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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	27.6	27.57	27.57	27.62	27.55	1.27M
October 20, 2025	27.52	27.57	27.57	27.6	27.52	1.29M
October 17, 2025	27.41	27.51	27.51	27.52	27.41	591,828
October 16, 2025	27.59	27.47	27.47	27.61	27.45	2.16M
October 15, 2025	27.59	27.59	27.59	27.62	27.53	940,688
October 14, 2025	27.37	27.5	27.5	27.54	27.37	919,512
October 13, 2025	27.41	27.47	27.47	27.47	27.36	179,700
October 10, 2025	27.56	27.32	27.32	27.56	27.31	1.22M
October 09, 2025	27.56	27.5	27.5	27.56	27.44	977,300
October 08, 2025	27.66	27.58	27.58	27.66	27.57	754,555
October 07, 2025	27.67	27.64	27.64	27.69	27.63	526,900
October 06, 2025	27.69	27.67	27.67	27.71	27.66	599,500
October 03, 2025	27.7	27.69	27.69	27.71	27.67	591,900
October 02, 2025	27.71	27.69	27.69	27.71	27.66	504,104
October 01, 2025	27.63	27.7	27.7	27.71	27.63	1.25M
September 30, 2025	27.76	27.78	27.64	27.79	27.72	3.62M
September 29, 2025	27.73	27.75	27.61	27.75	27.71	1.15M
September 26, 2025	27.65	27.69	27.55	27.69	27.64	309,230
September 25, 2025	27.66	27.63	27.49	27.66	27.61	1.37M
September 24, 2025	27.75	27.7	27.55	27.75	27.69	1.1M
September 23, 2025	27.77	27.76	27.62	27.78	27.74	2.29M
September 22, 2025	27.71	27.76	27.61	27.76	27.7	270,311
September 19, 2025	27.74	27.73	27.73	27.74	27.7	533,300
September 18, 2025	27.69	27.71	27.71	27.73	27.65	578,100
September 17, 2025	27.7	27.64	27.64	27.72	27.58	505,100
September 16, 2025	27.72	27.67	27.67	27.72	27.64	3.18M
September 15, 2025	27.62	27.71	27.71	27.71	27.61	522,400
September 12, 2025	27.57	27.57	27.57	27.58	27.54	278,800
September 11, 2025	27.5	27.57	27.57	27.58	27.5	244,949
September 10, 2025	27.46	27.47	27.47	27.49	27.45	485,400
September 09, 2025	27.46	27.42	27.42	27.46	27.38	572,638
September 08, 2025	27.46	27.45	27.45	27.47	27.43	286,500
September 05, 2025	27.44	27.4	27.4	27.46	27.38	503,980
September 04, 2025	27.28	27.33	27.33	27.33	27.23	1.84M
September 03, 2025	27.16	27.24	27.24	27.25	27.16	491,811
September 02, 2025	27.1	27.15	27.15	27.17	27.09	707,500
August 29, 2025	27.36	27.32	27.32	27.36	27.32	266,112
August 28, 2025	27.36	27.37	27.37	27.37	27.33	469,500
August 27, 2025	27.3	27.35	27.35	27.36	27.29	764,600
August 26, 2025	27.27	27.33	27.33	27.33	27.26	237,516
August 25, 2025	27.31	27.26	27.26	27.32	27.26	306,615
August 22, 2025	27.13	27.31	27.31	27.32	27.11	385,600
August 21, 2025	27.11	27.06	27.06	27.11	27.05	327,212
August 20, 2025	27.14	27.13	27.13	27.15	27.1	411,904
August 19, 2025	27.16	27.12	27.12	27.16	27.12	1.66M
August 18, 2025	27.15	27.14	27.14	27.17	27.13	217,200
August 15, 2025	27.14	27.16	27.16	27.16	27.11	790,700
August 14, 2025	27.15	27.14	27.14	27.15	27.1	677,400
August 13, 2025	27.13	27.19	27.19	27.21	27.13	604,615
August 12, 2025	27.04	27.09	27.09	27.09	27.03	382,027
August 11, 2025	27.05	27.03	27.03	27.07	27.02	451,700
August 08, 2025	27.04	27.02	27.02	27.04	27	167,817
August 07, 2025	27.06	27.01	27.01	27.07	26.99	471,700
August 06, 2025	26.99	27.03	27.03	27.03	26.95	377,643

iShares Fallen Angels USD Bond ETF (FALN) NASDAQ