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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.66	27.65	27.65	27.68	27.64	395,000
February 19, 2026	27.64	27.65	27.65	27.65	27.61	359,410
February 18, 2026	27.58	27.63	27.63	27.65	27.58	859,500
February 17, 2026	27.6	27.57	27.57	27.61	27.55	931,900
February 13, 2026	27.59	27.59	27.59	27.63	27.56	1.02M
February 12, 2026	27.57	27.56	27.56	27.59	27.54	507,424
February 11, 2026	27.53	27.53	27.53	27.55	27.49	480,511
February 10, 2026	27.58	27.53	27.53	27.6	27.52	822,400
February 09, 2026	27.45	27.51	27.51	27.52	27.45	2.73M
February 06, 2026	27.41	27.45	27.45	27.46	27.4	701,900
February 05, 2026	27.42	27.4	27.4	27.45	27.37	418,819
February 04, 2026	27.45	27.43	27.43	27.46	27.41	467,800
February 03, 2026	27.43	27.45	27.45	27.47	27.39	848,100
February 02, 2026	27.41	27.45	27.45	27.46	27.4	1.15M
January 30, 2026	27.54	27.57	27.57	27.58	27.51	537,413
January 29, 2026	27.55	27.58	27.58	27.58	27.51	479,738
January 28, 2026	27.59	27.57	27.57	27.6	27.56	602,500
January 27, 2026	27.57	27.59	27.59	27.6	27.55	371,900
January 26, 2026	27.56	27.55	27.55	27.57	27.52	424,700
January 23, 2026	27.56	27.54	27.54	27.58	27.52	887,538
January 22, 2026	27.6	27.57	27.57	27.6	27.54	450,067
January 21, 2026	27.48	27.57	27.57	27.57	27.47	612,705
January 20, 2026	27.42	27.45	27.45	27.48	27.39	381,607
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

iShares Fallen Angels USD Bond ETF (FALN) NASDAQ