iShares Fallen Angels USD Bond ETF (FALN)
25.90
+0.11
(+0.43%)
USD |
NASDAQ |
Oct 06, 16:00
25.85
-0.05
(-0.19%)
After-Hours: 20:00
FALN Price : 25.90 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 21, 2026 | 26.54 | 26.58 | 26.51 | 26.56 | 290076.0 |
| Sep 18, 2026 | 26.53 | 26.53 | 26.45 | 26.48 | 387231.0 |
| Sep 17, 2026 | 26.56 | 26.57 | 26.53 | 26.56 | 332306.0 |
| Sep 16, 2026 | 26.45 | 26.53 | 26.39 | 26.44 | 542225.0 |
| 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 |
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