iShares Fallen Angels USD Bond ETF (FALN)
26.12
-0.10
(-0.38%)
USD |
NASDAQ |
Apr 25, 13:20
FALN Price: 26.12 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 26.26 | 26.27 | 26.15 | 26.22 | 322540.0 |
Apr 23, 2024 | 26.18 | 26.28 | 26.18 | 26.23 | 729026.0 |
Apr 22, 2024 | 26.10 | 26.20 | 26.09 | 26.16 | 209466.0 |
Apr 19, 2024 | 26.07 | 26.11 | 26.06 | 26.08 | 448298.0 |
Apr 18, 2024 | 26.03 | 26.05 | 25.98 | 26.01 | 656613.0 |
Apr 17, 2024 | 26.16 | 26.19 | 26.03 | 26.07 | 845314.0 |
Apr 16, 2024 | 26.17 | 26.17 | 26.03 | 26.03 | 928719.0 |
Apr 15, 2024 | 26.43 | 26.43 | 26.17 | 26.19 | 674046.0 |
Apr 12, 2024 | 26.45 | 26.46 | 26.37 | 26.40 | 1.501M |
Apr 11, 2024 | 26.50 | 26.50 | 26.35 | 26.43 | 982367.0 |
Apr 10, 2024 | 26.53 | 26.56 | 26.40 | 26.48 | 2.213M |
Apr 09, 2024 | 26.67 | 26.70 | 26.63 | 26.68 | 476596.0 |
Apr 08, 2024 | 26.55 | 26.64 | 26.55 | 26.61 | 416042.0 |
Apr 05, 2024 | 26.58 | 26.61 | 26.54 | 26.55 | 561924.0 |
Apr 04, 2024 | 26.66 | 26.68 | 26.54 | 26.57 | 1.045M |
Apr 03, 2024 | 26.54 | 26.62 | 26.51 | 26.60 | 909167.0 |
Apr 02, 2024 | 26.52 | 26.58 | 26.49 | 26.58 | 689771.0 |
Apr 01, 2024 | 26.68 | 26.68 | 26.55 | 26.59 | 1.384M |
Mar 28, 2024 | 26.91 | 26.92 | 26.84 | 26.86 | 409655.0 |
Mar 27, 2024 | 26.79 | 26.89 | 26.79 | 26.88 | 367185.0 |
Mar 26, 2024 | 26.82 | 26.82 | 26.76 | 26.76 | 228046.0 |
Mar 25, 2024 | 26.75 | 26.79 | 26.74 | 26.77 | 260506.0 |
Mar 22, 2024 | 26.83 | 26.86 | 26.78 | 26.81 | 217145.0 |
Mar 21, 2024 | 26.86 | 26.86 | 26.74 | 26.82 | 564118.0 |
Mar 20, 2024 | 26.69 | 26.85 | 26.66 | 26.80 | 2.421M |
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
26.82
Average
26.58
Median