iShares Fallen Angels USD Bond ETF (FALN) Historical Stock Data

25.63 ↓0.14 (-0.54%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, FALN is up 0.14% a day on average. There have been 18 days where iShares Fallen Angels USD Bond ETF closed green and 12 days where FALN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0925.7125.63↓$0.08 (-0.31%)25.6325.71661.50K
2022-08-0825.8125.77↓$0.04 (-0.15%)25.7625.93869.59K
2022-08-0525.6325.77↑$0.14 (0.55%)25.5525.790.96M
2022-08-0425.8125.84↑$0.03 (0.12%)25.7725.851.42M
2022-08-0325.6325.77↑$0.14 (0.55%)25.5725.791.68M
2022-08-0225.6525.52↓$0.13 (-0.51%)25.5125.65828.08K
2022-08-0125.5025.65↑$0.15 (0.59%)25.4925.67563.59K
2022-07-2925.6825.72↑$0.04 (0.16%)25.6225.761.41M
2022-07-2825.5025.64↑$0.14 (0.55%)25.4625.671.40M
2022-07-2725.2125.35↑$0.14 (0.56%)25.2125.431.24M
2022-07-2625.1725.11↓$0.06 (-0.24%)25.1025.231.86M
2022-07-2525.2425.17↓$0.07 (-0.28%)25.1525.282.01M
2022-07-2225.3225.21↓$0.11 (-0.43%)25.1025.384.55M
2022-07-2125.0025.26↑$0.26 (1.04%)24.9325.2615.43M
2022-07-2025.1325.10↓$0.03 (-0.12%)25.1025.32803.18K
2022-07-1924.8425.05↑$0.21 (0.85%)24.8425.10735.11K
2022-07-1825.0124.74↓$0.27 (-1.08%)24.7225.04632.91K
2022-07-1524.8124.96↑$0.15 (0.60%)24.7824.96765.55K
2022-07-1424.5724.73↑$0.16 (0.65%)24.4424.77853.82K
2022-07-1324.6224.77↑$0.15 (0.61%)24.5824.861.43M
2022-07-1224.8324.84↑$0.01 (0.04%)24.8124.95820.99K
2022-07-1124.9424.84↓$0.10 (-0.40%)24.8224.96495.49K
2022-07-0824.8724.94↑$0.07 (0.28%)24.7924.961.27M
2022-07-0724.7024.94↑$0.24 (0.97%)24.7024.95581.97K
2022-07-0624.6824.59↓$0.09 (-0.36%)24.5524.72665.28K
2022-07-0524.6124.68↑$0.07 (0.28%)24.4824.71834.29K
2022-07-0124.5924.74↑$0.15 (0.61%)24.5924.82797.76K
2022-06-3024.5824.62↑$0.04 (0.16%)24.5124.68661.37K
2022-06-2924.6824.65↓$0.03 (-0.12%)24.6024.721.09M
2022-06-2824.9724.76↓$0.21 (-0.84%)24.7325.011.23M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$FALN money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
davieshelvy

$FALN it's just a matter of time and patience...

0 Like Report