iShares Fallen Angels USD Bond ETF (FALN)
26.80
+0.10
(+0.37%)
USD |
NASDAQ |
Nov 04, 16:00
26.80
0.00 (0.00%)
After-Hours: 20:00
FALN Price: 26.80 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 26.83 | 26.84 | 26.79 | 26.80 | 533468.0 |
| Nov 01, 2024 | 26.79 | 26.84 | 26.69 | 26.70 | 1.349M |
| Oct 31, 2024 | 27.00 | 27.00 | 26.88 | 26.89 | 1.192M |
| Oct 30, 2024 | 27.06 | 27.12 | 26.95 | 26.95 | 2.631M |
| Oct 29, 2024 | 27.03 | 27.12 | 27.00 | 27.11 | 511435.0 |
| Oct 28, 2024 | 27.08 | 27.10 | 27.05 | 27.08 | 189343.0 |
| Oct 25, 2024 | 27.09 | 27.14 | 27.00 | 27.01 | 303844.0 |
| Oct 24, 2024 | 27.02 | 27.07 | 27.00 | 27.03 | 370505.0 |
| Oct 23, 2024 | 27.04 | 27.04 | 26.93 | 26.95 | 485739.0 |
| Oct 22, 2024 | 27.09 | 27.09 | 27.01 | 27.06 | 491311.0 |
| Oct 21, 2024 | 27.18 | 27.20 | 27.08 | 27.08 | 619374.0 |
| Oct 18, 2024 | 27.16 | 27.22 | 27.15 | 27.20 | 396246.0 |
| Oct 17, 2024 | 27.20 | 27.20 | 27.11 | 27.16 | 327683.0 |
| Oct 16, 2024 | 27.17 | 27.22 | 27.16 | 27.21 | 274191.0 |
| Oct 15, 2024 | 27.14 | 27.18 | 27.12 | 27.15 | 669687.0 |
| Oct 14, 2024 | 27.07 | 27.11 | 27.04 | 27.11 | 568302.0 |
| Oct 11, 2024 | 27.04 | 27.11 | 27.04 | 27.07 | 440919.0 |
| Oct 10, 2024 | 27.07 | 27.07 | 27.00 | 27.04 | 575193.0 |
| Oct 09, 2024 | 27.06 | 27.08 | 27.03 | 27.06 | 495926.0 |
| Oct 08, 2024 | 27.06 | 27.06 | 27.01 | 27.06 | 499709.0 |
| Oct 07, 2024 | 27.13 | 27.13 | 27.00 | 27.01 | 1.139M |
| Oct 04, 2024 | 27.17 | 27.18 | 27.12 | 27.15 | 451069.0 |
| Oct 03, 2024 | 27.22 | 27.22 | 27.15 | 27.17 | 589137.0 |
| Oct 02, 2024 | 27.24 | 27.26 | 27.18 | 27.25 | 363573.0 |
| Oct 01, 2024 | 27.24 | 27.29 | 27.22 | 27.26 | 1.184M |
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
26.84
Average
26.60
Median
Nov 14 2019