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 $1,715.39 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,131.4, while $1000 invested 1 year ago would be worth $998.87. This corresponds to total returns of 71.54%, 13.14%, -0.11%, respectively, with annualized returns of 5.54%, 2.5%, -0.11%.

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
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
July 07, 2026	27.2	27.15	27.15	27.2	27.13	563,807
July 06, 2026	27.2	27.21	27.21	27.22	27.18	623,301
July 02, 2026	27.18	27.17	27.17	27.21	27.15	1.13M
July 01, 2026	27.1	27.12	27.12	27.14	27.09	1.98M
June 30, 2026	27.27	27.24	27.24	27.27	27.22	1.2M
June 29, 2026	27.2	27.24	27.24	27.25	27.18	436,208
June 26, 2026	27.2	27.19	27.19	27.25	27.17	1.08M
June 25, 2026	27.22	27.22	27.22	27.23	27.18	812,380
June 24, 2026	27.2	27.18	27.18	27.21	27.16	504,557
June 23, 2026	27.1	27.16	27.16	27.18	27.1	637,616
June 22, 2026	27.19	27.16	27.16	27.19	27.14	818,913
June 18, 2026	27.16	27.19	27.19	27.21	27.16	496,165
June 17, 2026	27.15	27.1	27.1	27.21	27.09	861,961