iShares Fallen Angels USD Bond ETF (FALN) Historical Stock Data
26.08 ↑0.07 (0.27%)
As of April 19, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, FALN is down -0.10% a day on average. There have been 10 days where iShares Fallen Angels USD Bond ETF closed green and 20 days where FALN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 26.07 | 26.08 | ↑$0.01 (0.04%) | 26.06 | 26.11 | 449.42K |
| 2024-04-18 | 26.03 | 26.01 | ↓$0.02 (-0.08%) | 25.98 | 26.05 | 657.60K |
| 2024-04-17 | 26.15 | 26.07 | ↓$0.08 (-0.31%) | 26.03 | 26.19 | 845.49K |
| 2024-04-16 | 26.17 | 26.03 | ↓$0.14 (-0.53%) | 26.03 | 26.17 | 496.01K |
| 2024-04-15 | 26.43 | 26.19 | ↓$0.24 (-0.91%) | 26.17 | 26.43 | 674.03K |
| 2024-04-12 | 26.45 | 26.40 | ↓$0.05 (-0.19%) | 26.37 | 26.46 | 1.50M |
| 2024-04-11 | 26.50 | 26.43 | ↓$0.07 (-0.26%) | 26.36 | 26.50 | 0.93M |
| 2024-04-10 | 26.53 | 26.48 | ↓$0.05 (-0.19%) | 26.40 | 26.56 | 2.22M |
| 2024-04-09 | 26.67 | 26.68 | ↑$0.01 (0.04%) | 26.63 | 26.70 | 476.51K |
| 2024-04-08 | 26.55 | 26.61 | ↑$0.06 (0.23%) | 26.55 | 26.64 | 416.04K |
| 2024-04-05 | 26.58 | 26.55 | ↓$0.03 (-0.11%) | 26.54 | 26.61 | 561.83K |
| 2024-04-04 | 26.66 | 26.57 | ↓$0.09 (-0.34%) | 26.54 | 26.68 | 849.48K |
| 2024-04-03 | 26.54 | 26.60 | ↑$0.06 (0.23%) | 26.51 | 26.62 | 0.91M |
| 2024-04-02 | 26.52 | 26.58 | ↑$0.06 (0.23%) | 26.49 | 26.58 | 689.97K |
| 2024-04-01 | 26.68 | 26.59 | ↓$0.09 (-0.34%) | 26.55 | 26.68 | 1.39M |
| 2024-03-28 | 26.91 | 26.86 | ↓$0.05 (-0.19%) | 26.84 | 26.92 | 409.68K |
| 2024-03-27 | 26.79 | 26.88 | ↑$0.09 (0.34%) | 26.79 | 26.89 | 367.43K |
| 2024-03-26 | 26.80 | 26.76 | ↓$0.04 (-0.15%) | 26.76 | 26.81 | 232.13K |
| 2024-03-25 | 26.75 | 26.77 | ↑$0.02 (0.07%) | 26.74 | 26.79 | 260.49K |
| 2024-03-22 | 26.83 | 26.81 | ↓$0.02 (-0.07%) | 26.79 | 26.87 | 217.84K |
| 2024-03-21 | 26.86 | 26.82 | ↓$0.04 (-0.15%) | 26.74 | 26.86 | 564.83K |
| 2024-03-20 | 26.69 | 26.80 | ↑$0.11 (0.41%) | 26.66 | 26.85 | 2.42M |
| 2024-03-19 | 26.56 | 26.67 | ↑$0.11 (0.41%) | 26.55 | 26.70 | 1.14M |
| 2024-03-18 | 26.59 | 26.52 | ↓$0.07 (-0.26%) | 26.51 | 26.60 | 488.76K |
| 2024-03-15 | 26.51 | 26.50 | ↓$0.01 (-0.04%) | 26.45 | 26.53 | 631.29K |
| 2024-03-14 | 26.62 | 26.50 | ↓$0.12 (-0.45%) | 26.48 | 26.62 | 332.06K |
| 2024-03-13 | 26.68 | 26.64 | ↓$0.04 (-0.15%) | 26.64 | 26.70 | 509.79K |
| 2024-03-12 | 26.69 | 26.63 | ↓$0.06 (-0.22%) | 26.57 | 26.69 | 548.19K |
| 2024-03-11 | 26.58 | 26.61 | ↑$0.03 (0.09%) | 26.56 | 26.62 | 337.83K |
| 2024-03-08 | 26.62 | 26.60 | ↓$0.02 (-0.08%) | 26.59 | 26.70 | 261.66K |
Create an account or log in to view more rows.
$FALN When they tell me diversifying is for idiots
$FALN I don't know shit
but I know I'm holdin till I at least triple up
$FALN gap it slap it ask it !
$FALN buy SHARES
$FALN we want higher!!!
$FALN what caused the sell off in an otherwise good tech market today?
$FALN it's just a matter of time and patience...
$FALN Pamp it higher...
$FALN upupup!
$FALN wow
looking like it’s going to be a monster day!