iShares Fallen Angels USD Bond ETF (FALN)
25.90
+0.08
(+0.31%)
USD |
NASDAQ |
Oct 27, 13:50
FALN Price : 25.90 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 25.74 | 25.88 | 25.74 | 25.82 | 918377.0 |
| Oct 23, 2026 | 25.68 | 25.78 | 25.67 | 25.78 | 1.273M |
| Oct 22, 2026 | 25.55 | 25.80 | 25.55 | 25.78 | 1.719M |
| Oct 21, 2026 | 25.64 | 25.69 | 25.60 | 25.64 | 1.136M |
| Oct 20, 2026 | 25.55 | 25.68 | 25.54 | 25.63 | 1.266M |
| Oct 19, 2026 | 25.68 | 25.71 | 25.61 | 25.61 | 600281.0 |
| Oct 16, 2026 | 25.73 | 25.78 | 25.67 | 25.68 | 1.061M |
| Oct 15, 2026 | 25.74 | 25.83 | 25.72 | 25.82 | 2.056M |
| Oct 14, 2026 | 25.84 | 25.85 | 25.78 | 25.84 | 1.014M |
| Oct 13, 2026 | 25.95 | 25.95 | 25.85 | 25.90 | 590165.0 |
| Oct 12, 2026 | 25.92 | 25.97 | 25.90 | 25.94 | 250587.0 |
| Oct 09, 2026 | 25.91 | 25.93 | 25.84 | 25.92 | 909428.0 |
| Oct 08, 2026 | 25.80 | 25.88 | 25.80 | 25.88 | 891566.0 |
| Oct 07, 2026 | 25.82 | 25.88 | 25.78 | 25.87 | 1.119M |
| Oct 06, 2026 | 25.90 | 25.93 | 25.85 | 25.90 | 972454.0 |
| Oct 05, 2026 | 25.76 | 25.82 | 25.74 | 25.79 | 1.303M |
| Oct 02, 2026 | 25.89 | 25.93 | 25.74 | 25.75 | 1.121M |
| Oct 01, 2026 | 25.74 | 25.82 | 25.61 | 25.77 | 2.549M |
| Sep 30, 2026 | 26.06 | 26.09 | 25.91 | 25.93 | 1.466M |
| Sep 29, 2026 | 26.12 | 26.12 | 25.94 | 26.00 | 811198.0 |
| Sep 28, 2026 | 26.12 | 26.14 | 26.05 | 26.08 | 1.023M |
| Sep 25, 2026 | 26.26 | 26.26 | 26.16 | 26.21 | 528608.0 |
| Sep 24, 2026 | 26.32 | 26.36 | 26.25 | 26.25 | 708522.0 |
| Sep 23, 2026 | 26.55 | 26.55 | 26.34 | 26.36 | 582668.0 |
| Sep 22, 2026 | 26.56 | 26.59 | 26.53 | 26.57 | 295269.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median