iShares Fallen Angels USD Bond ETF (FALN)
27.02
-0.01
(-0.04%)
USD |
NASDAQ |
Nov 22, 16:00
27.02
0.00 (0.00%)
After-Hours: 20:00
FALN Price: 27.02 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 27.03 | 27.06 | 26.98 | 27.02 | 2.172M |
| Nov 21, 2024 | 27.06 | 27.08 | 27.02 | 27.03 | 265768.0 |
| Nov 20, 2024 | 27.06 | 27.07 | 27.01 | 27.03 | 418331.0 |
| Nov 19, 2024 | 27.04 | 27.10 | 27.02 | 27.07 | 465155.0 |
| Nov 18, 2024 | 27.00 | 27.07 | 26.99 | 27.05 | 1.128M |
| Nov 15, 2024 | 26.97 | 27.02 | 26.92 | 27.01 | 1.306M |
| Nov 14, 2024 | 27.10 | 27.10 | 26.99 | 27.01 | 1.417M |
| Nov 13, 2024 | 27.09 | 27.10 | 27.02 | 27.05 | 933728.0 |
| Nov 12, 2024 | 27.13 | 27.13 | 26.99 | 27.03 | 866076.0 |
| Nov 11, 2024 | 27.20 | 27.20 | 27.13 | 27.15 | 352573.0 |
| Nov 08, 2024 | 27.16 | 27.18 | 27.12 | 27.18 | 637706.0 |
| Nov 07, 2024 | 27.02 | 27.12 | 27.00 | 27.12 | 647220.0 |
| Nov 06, 2024 | 26.94 | 27.01 | 26.86 | 26.99 | 2.238M |
| Nov 05, 2024 | 26.81 | 26.90 | 26.80 | 26.90 | 431232.0 |
| Nov 04, 2024 | 26.83 | 26.84 | 26.79 | 26.80 | 534862.0 |
| Nov 01, 2024 | 26.79 | 26.84 | 26.69 | 26.70 | 1.349M |
| Oct 31, 2024 | 27.00 | 27.00 | 26.88 | 26.89 | 1.216M |
| Oct 30, 2024 | 27.06 | 27.12 | 26.95 | 26.95 | 2.661M |
| Oct 29, 2024 | 27.03 | 27.12 | 27.00 | 27.11 | 778882.0 |
| Oct 28, 2024 | 27.08 | 27.10 | 27.05 | 27.08 | 456346.0 |
| Oct 25, 2024 | 27.09 | 27.14 | 27.00 | 27.01 | 303849.0 |
| Oct 24, 2024 | 27.02 | 27.07 | 27.00 | 27.03 | 370505.0 |
| Oct 23, 2024 | 27.04 | 27.04 | 26.93 | 26.95 | 485744.0 |
| Oct 22, 2024 | 27.09 | 27.09 | 27.01 | 27.06 | 491313.0 |
| Oct 21, 2024 | 27.18 | 27.20 | 27.08 | 27.08 | 619379.0 |
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
26.85
Average
26.61
Median