iShares Fallen Angels USD Bond ETF (FALN)
26.53
-0.01
(-0.04%)
USD |
NASDAQ |
May 17, 16:00
26.52
0.00 (0.00%)
After-Hours: 20:00
FALN Price: 26.53 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 26.54 | 26.54 | 26.50 | 26.53 | 398177.0 |
May 16, 2024 | 26.61 | 26.61 | 26.54 | 26.54 | 559992.0 |
May 15, 2024 | 26.55 | 26.61 | 26.51 | 26.61 | 558408.0 |
May 14, 2024 | 26.43 | 26.46 | 26.41 | 26.45 | 450219.0 |
May 13, 2024 | 26.48 | 26.48 | 26.40 | 26.41 | 216073.0 |
May 10, 2024 | 26.48 | 26.48 | 26.39 | 26.43 | 212681.0 |
May 09, 2024 | 26.43 | 26.48 | 26.42 | 26.48 | 320332.0 |
May 08, 2024 | 26.49 | 26.49 | 26.45 | 26.47 | 360221.0 |
May 07, 2024 | 26.53 | 26.56 | 26.47 | 26.52 | 516153.0 |
May 06, 2024 | 26.45 | 26.49 | 26.41 | 26.47 | 1.319M |
May 03, 2024 | 26.45 | 26.52 | 26.36 | 26.42 | 1.713M |
May 02, 2024 | 26.19 | 26.31 | 26.16 | 26.31 | 462747.0 |
May 01, 2024 | 26.04 | 26.26 | 25.90 | 26.14 | 1.229M |
Apr 30, 2024 | 26.23 | 26.30 | 26.18 | 26.18 | 845876.0 |
Apr 29, 2024 | 26.29 | 26.34 | 26.26 | 26.34 | 498338.0 |
Apr 26, 2024 | 26.18 | 26.26 | 26.18 | 26.23 | 525150.0 |
Apr 25, 2024 | 26.08 | 26.17 | 26.00 | 26.17 | 318256.0 |
Apr 24, 2024 | 26.26 | 26.27 | 26.15 | 26.22 | 322540.0 |
Apr 23, 2024 | 26.18 | 26.28 | 26.18 | 26.23 | 729800.0 |
Apr 22, 2024 | 26.10 | 26.20 | 26.09 | 26.16 | 209768.0 |
Apr 19, 2024 | 26.07 | 26.11 | 26.06 | 26.08 | 449474.0 |
Apr 18, 2024 | 26.03 | 26.05 | 25.98 | 26.01 | 657816.0 |
Apr 17, 2024 | 26.16 | 26.19 | 26.03 | 26.07 | 845489.0 |
Apr 16, 2024 | 26.17 | 26.17 | 26.03 | 26.03 | 991612.0 |
Apr 15, 2024 | 26.43 | 26.43 | 26.17 | 26.19 | 674046.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.49
Minimum
Mar 20 2020
30.44
Maximum
Sep 15 2021
26.82
Average
26.58
Median
Nov 11 2019