iShares Fallen Angels USD Bond ETF (FALN)
27.08
-0.04
(-0.14%)
USD |
NASDAQ |
Aug 26, 10:51
FALN Price : 27.08 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 26.99 | 27.01 | 26.94 | 26.99 | 2.621M |
| Aug 07, 2026 | 27.01 | 27.01 | 26.96 | 26.99 | 328350.0 |
| Aug 06, 2026 | 26.99 | 26.99 | 26.91 | 26.93 | 1.081M |
| Aug 05, 2026 | 27.00 | 27.00 | 26.94 | 26.98 | 1.476M |
| Aug 04, 2026 | 26.91 | 26.99 | 26.90 | 26.97 | 1.425M |
| Aug 03, 2026 | 26.83 | 26.87 | 26.82 | 26.86 | 1.038M |
| Jul 31, 2026 | 26.94 | 26.95 | 26.86 | 26.92 | 535008.0 |
| Jul 30, 2026 | 26.92 | 26.95 | 26.89 | 26.95 | 680515.0 |
| Jul 29, 2026 | 26.97 | 26.97 | 26.84 | 26.86 | 941999.0 |
| Jul 28, 2026 | 26.93 | 26.96 | 26.90 | 26.95 | 384945.0 |
| Jul 27, 2026 | 26.94 | 26.95 | 26.88 | 26.89 | 2.172M |
| Jul 24, 2026 | 26.87 | 26.91 | 26.85 | 26.87 | 1.004M |
| Jul 23, 2026 | 26.90 | 26.93 | 26.82 | 26.86 | 1.239M |
| Jul 22, 2026 | 27.05 | 27.05 | 26.97 | 26.98 | 483717.0 |
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