Free Trial

iShares Fallen Angels USD Bond ETF (FALN) Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free FALN Stock Alerts
$26.38
-0.09 (-0.34%)
(As of 03:22 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestTrends

iShares Fallen Angels USD Bond ETF Stock Price Performance

5 Day
Performance
+0.11%
1 Month
Performance
+0.57%
3 Month
Performance
-0.57%
6 Month
Performance
+2.69%
Year-To-Date
Performance
-0.08%
1 Year
Performance
+6.29%
Receive FALN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Fallen Angels USD Bond ETF and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
The 7th Trillion Dollar Company?
There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?
This company just signed a MASSIVE deal with Apple.

FALN Stock Chart for Tuesday, May, 28, 2024

FALN Chart by TradingView

iShares Fallen Angels USD Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$26.47$26.47$26.48$26.38564,300 shs$1.64 billion
05/24/2024$26.35$26.47
+0.46%		$26.48$26.38564,355 shs$1.64 billion
05/23/2024$26.44$26.35
-0.34%		$26.47$26.32818,270 shs$1.63 billion
05/22/2024$26.51$26.44
-0.26%		$26.48$26.41509,397 shs$1.64 billion
05/21/2024$26.52$26.51
-0.04%		$26.55$26.50388,204 shs$1.64 billion
05/20/2024$26.53$26.52
-0.04%		$26.52$26.48475,114 shs$1.64 billion
05/17/2024$26.54$26.53
-0.04%		$26.54$26.50398,177 shs$1.64 billion
05/16/2024$26.61$26.54
-0.26%		$26.61$26.53559,992 shs$1.64 billion
05/15/2024$26.45$26.61
+0.60%		$26.61$26.51558,408 shs$1.65 billion
05/14/2024$26.41$26.45
+0.15%		$26.46$26.41450,219 shs$1.64 billion
05/13/2024$26.43$26.41
-0.08%		$26.48$26.40216,088 shs$1.64 billion
05/10/2024$26.48$26.43
-0.19%		$26.48$26.39212,681 shs$1.64 billion
05/09/2024$26.47$26.48
+0.04%		$26.48$26.43321,356 shs$1.64 billion
05/08/2024$26.52$26.47
-0.19%		$26.49$26.45360,221 shs$1.64 billion
05/07/2024$26.47$26.52
+0.19%		$26.56$26.47516,732 shs$1.64 billion
05/06/2024$26.42$26.47
+0.19%		$26.49$26.411.32 million shs$1.64 billion
05/03/2024$26.31$26.42
+0.42%		$26.51$26.361.71 million shs$1.63 billion
05/02/2024$26.14$26.31
+0.65%		$26.31$26.16464,563 shs$1.62 billion
05/01/2024$26.18$26.14
-0.15%		$26.26$25.961.23 million shs$1.61 billion
04/30/2024$26.34$26.18
-0.61%		$26.30$26.18845,876 shs$1.61 billion
04/29/2024$26.23$26.34
+0.42%		$26.34$26.26498,338 shs$1.62 billion
04/26/2024$26.17$26.23
+0.23%		$26.26$26.18525,150 shs$1.61 billion
04/25/2024$26.22$26.17
-0.19%		$26.17$26.00318,256 shs$1.62 billion
04/24/2024$26.23$26.22
-0.04%		$26.27$26.15322,540 shs$1.63 billion
04/23/2024$26.16$26.23
+0.27%		$26.28$26.18729,798 shs$1.63 billion
04/22/2024$26.08$26.16
+0.31%		$26.20$26.09209,767 shs$1.62 billion
04/19/2024$26.01$26.08
+0.27%		$26.11$26.06449,474 shs$1.64 billion
04/18/2024$26.07$26.01
-0.23%		$26.05$25.98657,816 shs$1.64 billion
04/17/2024$26.03$26.07
+0.15%		$26.19$26.03845,489 shs$1.64 billion
04/16/2024$26.19$26.03
-0.61%		$26.17$26.03991,612 shs$1.68 billion
04/15/2024$26.40$26.19
-0.80%		$26.43$26.17674,046 shs$1.69 billion
04/12/2024$26.43$26.40
-0.11%		$26.45$26.371.50 million shs$1.70 billion
04/11/2024$26.48$26.43
-0.19%		$26.50$26.35993,763 shs$1.69 billion
04/10/2024$26.68$26.48
-0.75%		$26.56$26.402.22 million shs$1.70 billion
04/09/2024$26.61$26.68
+0.26%		$26.70$26.63476,596 shs$1.71 billion
04/08/2024$26.55$26.61
+0.23%		$26.64$26.55416,042 shs$1.70 billion
04/05/2024$26.57$26.55
-0.08%		$26.61$26.54561,924 shs$1.70 billion
04/04/2024$26.60$26.57
-0.11%		$26.68$26.541.05 million shs$1.70 billion
04/03/2024$26.58$26.60
+0.08%		$26.62$26.51911,999 shs$1.70 billion
04/02/2024$26.59$26.58
-0.04%		$26.58$26.491.13 million shs$1.66 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/01/2024$26.86$26.59
-1.01%		$26.68$26.551.39 million shs$1.66 billion
03/29/2024$26.86$26.86$26.92$26.84409,871 shs$1.68 billion
03/28/2024$26.88$26.86
-0.07%		$26.92$26.84409,839 shs$1.68 billion
03/27/2024$26.76$26.88
+0.45%		$26.89$26.79367,801 shs$1.68 billion
03/26/2024$26.77$26.76
-0.04%		$26.81$26.76232,152 shs$1.67 billion
03/25/2024$26.81$26.77
-0.15%		$26.79$26.74260,506 shs$1.67 billion
03/22/2024$26.82$26.81
-0.04%		$26.87$26.79217,839 shs$1.67 billion
03/21/2024$26.80$26.82
+0.07%		$26.86$26.74564,834 shs$1.67 billion
03/20/2024$26.67$26.80
+0.49%		$26.85$26.662.42 million shs$1.67 billion
03/19/2024$26.52$26.67
+0.57%		$26.70$26.551.14 million shs$1.66 billion
03/18/2024$26.50$26.52
+0.08%		$26.61$26.50488,758 shs$1.65 billion
03/15/2024$26.50$26.50$26.53$26.45631,291 shs$1.65 billion
03/14/2024$26.64$26.50
-0.53%		$26.62$26.48332,099 shs$1.65 billion
03/13/2024$26.63$26.64
+0.04%		$26.70$26.64679,872 shs$1.66 billion
03/12/2024$26.61$26.63
+0.09%		$26.69$26.57548,186 shs$1.66 billion
03/11/2024$26.60$26.61
+0.02%		$26.62$26.56337,834 shs$1.66 billion
03/08/2024$26.59$26.60
+0.04%		$26.70$26.59261,663 shs$1.66 billion
03/07/2024$26.57$26.59
+0.08%		$26.65$26.58365,165 shs$1.66 billion
03/06/2024$26.55$26.57
+0.08%		$26.65$26.55363,478 shs$1.66 billion
03/05/2024$26.56$26.55
-0.02%		$26.61$26.52337,995 shs$1.66 billion
03/04/2024$26.52$26.56
+0.13%		$26.57$26.51757,985 shs$1.66 billion
03/01/2024$26.54$26.52
-0.08%		$26.56$26.371.05 million shs$1.65 billion
02/29/2024$26.53$26.54
+0.04%		$26.63$26.521.29 million shs$1.66 billion
02/28/2024$26.49$26.53
+0.15%		$26.56$26.48605,111 shs$1.66 billion
02/27/2024$26.46$26.49
+0.11%		$26.49$26.411.15 million shs$1.65 billion

Related Companies:
This page (NASDAQ:FALN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals