iShares Fallen Angels USD Bond ETF (FALN)
26.44
+0.04
(+0.17%)
USD |
NASDAQ |
Sep 16, 16:00
26.44
0.00 (0.00%)
After-Hours: 19:28
FALN Price : 26.44 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 26.47 | 26.47 | 26.39 | 26.39 | 484972.0 |
| Sep 14, 2026 | 26.49 | 26.52 | 26.43 | 26.46 | 583408.0 |
| Sep 11, 2026 | 26.59 | 26.63 | 26.49 | 26.52 | 863331.0 |
| Sep 10, 2026 | 26.63 | 26.64 | 26.51 | 26.52 | 882947.0 |
| Sep 09, 2026 | 26.76 | 26.78 | 26.70 | 26.70 | 372271.0 |
| Sep 08, 2026 | 26.84 | 26.84 | 26.76 | 26.76 | 2.032M |
| Sep 04, 2026 | 26.83 | 26.84 | 26.81 | 26.81 | 339560.0 |
| Sep 03, 2026 | 26.82 | 26.86 | 26.82 | 26.82 | 280805.0 |
| Sep 02, 2026 | 26.78 | 26.81 | 26.76 | 26.80 | 367367.0 |
| Sep 01, 2026 | 26.82 | 26.84 | 26.74 | 26.77 | 661180.0 |
| Aug 31, 2026 | 27.03 | 27.03 | 26.98 | 27.01 | 339428.0 |
| Aug 28, 2026 | 27.11 | 27.11 | 27.02 | 27.03 | 544057.0 |
| Aug 27, 2026 | 27.09 | 27.12 | 27.07 | 27.09 | 272130.0 |
| Aug 26, 2026 | 27.10 | 27.10 | 27.06 | 27.09 | 339259.0 |
| Aug 25, 2026 | 27.08 | 27.12 | 27.04 | 27.11 | 249182.0 |
| Aug 24, 2026 | 27.00 | 27.04 | 26.99 | 27.03 | 482010.0 |
| Aug 21, 2026 | 27.02 | 27.02 | 26.96 | 27.00 | 464240.0 |
| Aug 20, 2026 | 26.99 | 27.02 | 26.96 | 27.00 | 934992.0 |
| Aug 19, 2026 | 27.05 | 27.07 | 27.02 | 27.07 | 737543.0 |
| Aug 18, 2026 | 27.01 | 27.01 | 26.97 | 26.98 | 860664.0 |
| Aug 17, 2026 | 27.04 | 27.06 | 27.01 | 27.02 | 1.333M |
| Aug 14, 2026 | 27.09 | 27.10 | 27.05 | 27.07 | 355773.0 |
| Aug 13, 2026 | 27.07 | 27.13 | 27.05 | 27.12 | 683949.0 |
| Aug 12, 2026 | 27.02 | 27.04 | 27.01 | 27.02 | 620242.0 |
| Aug 11, 2026 | 27.00 | 27.00 | 26.98 | 27.00 | 680395.0 |
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