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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	26.98	26.96	26.96	26.98	26.93	499,200
August 04, 2025	26.93	26.95	26.95	26.98	26.91	665,041
August 01, 2025	26.93	26.88	26.88	26.93	26.84	548,900
July 31, 2025	27.08	27.03	26.89	27.09	27.02	355,024
July 30, 2025	27.09	27.02	26.88	27.09	27	667,400
July 29, 2025	27.11	27.11	26.97	27.14	27.09	331,428
July 28, 2025	27.14	27.09	26.95	27.14	27.09	200,035
July 25, 2025	27.11	27.11	27.11	27.15	27.07	281,235
July 24, 2025	27.09	27.09	27.09	27.13	27.09	201,100
July 23, 2025	27.11	27.12	27.12	27.13	27.05	515,332
July 22, 2025	27.09	27.07	27.07	27.09	27.05	839,949
July 21, 2025	27.04	27.02	27.02	27.08	27.02	413,841
July 18, 2025	26.98	27	27	27.01	26.97	117,500
July 17, 2025	26.94	26.96	26.96	26.98	26.93	320,425
July 16, 2025	26.92	26.93	26.93	26.94	26.82	350,600
July 15, 2025	27.01	26.89	26.89	27.01	26.88	383,604
July 14, 2025	26.94	26.98	26.98	26.99	26.93	374,517
July 11, 2025	26.96	26.94	26.94	26.97	26.91	185,800
July 10, 2025	27.02	27	27	27.04	26.98	229,400
July 09, 2025	26.98	27.01	27.01	27.03	26.97	677,900
July 08, 2025	26.97	26.93	26.93	26.98	26.92	440,200
July 07, 2025	27.07	27.01	27.01	27.07	26.99	1.21M
July 03, 2025	27.02	27.08	27.08	27.1	27.02	473,737
July 02, 2025	27	27.06	27.06	27.08	26.98	447,515
July 01, 2025	27	27.02	27.02	27.04	26.98	381,300
June 30, 2025	27.09	27.14	27.01	27.15	27.06	735,000
June 27, 2025	27.01	27.01	26.88	27.06	26.99	692,800
June 26, 2025	26.94	26.99	26.86	26.99	26.92	3.72M
June 25, 2025	26.9	26.9	26.77	26.9	26.87	288,439
June 24, 2025	26.84	26.9	26.77	26.93	26.84	523,400
June 23, 2025	26.82	26.84	26.71	26.87	26.8	433,235
June 20, 2025	26.77	26.84	26.84	26.85	26.76	377,400
June 18, 2025	26.78	26.76	26.76	26.81	26.72	1.22M

iShares Fallen Angels USD Bond ETF (FALN) NASDAQ