Free Trial

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

→ Biden FINISHED On June 13th? (From Paradigm Press) (Ad)
Free FALN Stock Alerts
$26.42
+0.01 (+0.04%)
(As of 12:39 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media

iShares Fallen Angels USD Bond ETF Stock Price Performance

5 Day
Performance
-0.26%
1 Month
Performance
+0.04%
3 Month
Performance
-0.15%
6 Month
Performance
+3.98%
Year-To-Date
Performance
+0.04%
1 Year
Performance
+6.58%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

FALN Stock Chart for Tuesday, May, 14, 2024

FALN Chart by TradingView

iShares Fallen Angels USD Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
02/26/2024$26.58$26.46
-0.45%		$26.56$26.46645,713 shs$1.65 billion
02/23/2024$26.53$26.58
+0.19%		$26.60$26.53320,625 shs$1.66 billion
02/22/2024$26.48$26.53
+0.19%		$26.57$26.45514,626 shs$1.66 billion
02/21/2024$26.49$26.48
-0.04%		$26.53$26.42899,488 shs$1.65 billion
02/20/2024$26.48$26.49
+0.04%		$26.53$26.431.14 million shs$1.65 billion
02/19/2024$26.48$26.48$26.50$26.441.70 million shs$1.65 billion
02/16/2024$26.54$26.48
-0.23%		$26.50$26.441.70 million shs$1.65 billion
02/15/2024$26.45$26.54
+0.34%		$26.58$26.491.74 million shs$1.66 billion
02/14/2024$26.35$26.45
+0.38%		$26.49$26.421.02 million shs$1.65 billion
02/13/2024$26.56$26.35
-0.79%		$26.44$26.31861,209 shs$1.64 billion

Related Companies:
This page (NASDAQ:FALN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals