iShares Fallen Angels USD Bond ETF (FALN) Historical Stock Data
27.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FALN is down -0.02% a day on average. There have been 14 days where iShares Fallen Angels USD Bond ETF closed green and 16 days where FALN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.26 | 27.31 | ↑$0.05 (0.18%) | 27.24 | 27.32 | 170.93K |
| 2025-12-23 | 27.21 | 27.25 | ↑$0.04 (0.15%) | 27.21 | 27.26 | 367.97K |
| 2025-12-22 | 27.26 | 27.24 | ↓$0.02 (-0.07%) | 27.20 | 27.26 | 501.88K |
| 2025-12-19 | 27.30 | 27.24 | ↓$0.06 (-0.20%) | 27.24 | 27.32 | 737.82K |
| 2025-12-18 | 27.45 | 27.41 | ↓$0.04 (-0.15%) | 27.39 | 27.45 | 1.11M |
| 2025-12-17 | 27.40 | 27.34 | ↓$0.06 (-0.22%) | 27.34 | 27.40 | 284K |
| 2025-12-16 | 27.37 | 27.39 | ↑$0.02 (0.07%) | 27.36 | 27.41 | 688.74K |
| 2025-12-15 | 27.45 | 27.37 | ↓$0.08 (-0.29%) | 27.37 | 27.45 | 2.62M |
| 2025-12-12 | 27.46 | 27.39 | ↓$0.07 (-0.27%) | 27.38 | 27.46 | 704.10K |
| 2025-12-11 | 27.51 | 27.48 | ↓$0.03 (-0.11%) | 27.46 | 27.51 | 554.43K |
| 2025-12-10 | 27.38 | 27.48 | ↑$0.10 (0.37%) | 27.35 | 27.51 | 0.99M |
| 2025-12-09 | 27.39 | 27.38 | ↓$0.02 (-0.05%) | 27.35 | 27.41 | 790.13K |
| 2025-12-08 | 27.46 | 27.41 | ↓$0.05 (-0.18%) | 27.35 | 27.46 | 2.04M |
| 2025-12-05 | 27.49 | 27.47 | ↓$0.02 (-0.07%) | 27.44 | 27.50 | 362.02K |
| 2025-12-04 | 27.49 | 27.49 | ↑$0.00 (0.00%) | 27.43 | 27.49 | 360.35K |
| 2025-12-03 | 27.48 | 27.50 | ↑$0.02 (0.07%) | 27.46 | 27.54 | 2.09M |
| 2025-12-02 | 27.43 | 27.47 | ↑$0.04 (0.15%) | 27.40 | 27.48 | 402.39K |
| 2025-12-01 | 27.32 | 27.40 | ↑$0.08 (0.29%) | 27.31 | 27.42 | 1.32M |
| 2025-11-28 | 27.60 | 27.57 | ↓$0.03 (-0.11%) | 27.55 | 27.60 | 220.19K |
| 2025-11-26 | 27.52 | 27.58 | ↑$0.06 (0.22%) | 27.52 | 27.60 | 0.95M |
| 2025-11-25 | 27.39 | 27.55 | ↑$0.16 (0.58%) | 27.38 | 27.55 | 871.22K |
| 2025-11-24 | 27.33 | 27.37 | ↑$0.04 (0.15%) | 27.31 | 27.38 | 0.95M |
| 2025-11-21 | 27.24 | 27.29 | ↑$0.05 (0.18%) | 27.21 | 27.31 | 533.64K |
| 2025-11-20 | 27.28 | 27.18 | ↓$0.10 (-0.38%) | 27.16 | 27.32 | 803.44K |
| 2025-11-19 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.15 | 27.23 | 1.13M |
| 2025-11-18 | 27.16 | 27.16 | ↓$0.00 (-0.02%) | 27.12 | 27.19 | 0.98M |
| 2025-11-17 | 27.23 | 27.11 | ↓$0.12 (-0.44%) | 27.11 | 27.24 | 2.73M |
| 2025-11-14 | 27.21 | 27.24 | ↑$0.02 (0.09%) | 27.20 | 27.29 | 642.84K |
| 2025-11-13 | 27.33 | 27.26 | ↓$0.07 (-0.26%) | 27.23 | 27.34 | 556K |
| 2025-11-12 | 27.46 | 27.41 | ↓$0.05 (-0.18%) | 27.38 | 27.47 | 389.60K |
Create an account or log in to view more rows.
$FALN the time is near
$FALN When in doubt
zoom out. ??
$FALN oversold! Buy the dip
$FALN is the dump over
$FALN what V recovery or fake pump
$FALN This may be your last opportunity to buy on the cheap??
$FALN i like the stock
$FALN how much did you make this past week?
$FALN all’s I know is buy and hold… no expectations
$FALN Pack it up boys.