iShares Fallen Angels USD Bond ETF (FALN) Chart & Stock Price History $27.02 -0.09 (-0.31%) Closing price 03:58 PM EasternExtended Trading$27.02 0.00 (0.00%) As of 04:12 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestTrendsBuy This Stock iShares Fallen Angels USD Bond ETF Stock Price Performance The iShares Fallen Angels USD Bond ETF (FALN) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 1.33%, with a year-to-date return of 1.18%. In the past month, the fund has decreased 0.42%, reflecting recent market activity. As of the latest close, iShares Fallen Angels USD Bond ETF traded at $27.11 with a market cap of $1.84 billion and volume of 331,350 shares. Five years ago, the fund traded at $27.63, representing a 2.19% decrease over that period. At the time, it had a market cap of $231.19 million and a volume of 78,050 shares. Receive FALN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares Fallen Angels USD Bond ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.31%1 Month Performance-0.42%3 Month Performance+2.83%Year-To-Date Performance+1.18%1 Year Performance+1.33%5 Year Performance-2.19% FALN Stock Chart for Wednesday, July, 30, 2025 FALN Chart by TradingView iShares Fallen Angels USD Bond ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/29/2025$27.09$27.11+0.07%$27.14$27.09331,350 shs$1.84 billion07/28/2025$27.11$27.09-0.07%$27.14$27.09200,035 shs$1.84 billion07/25/2025$27.09$27.11+0.07%$27.15$27.07281,235 shs$1.85 billion07/24/2025$27.12$27.09-0.11%$27.13$27.09201,100 shs$1.84 billion07/23/2025$27.07$27.12+0.18%$27.13$27.05515,330 shs$1.85 billion07/22/2025$27.02$27.07+0.19%$27.09$27.05839,949 shs$1.84 billion07/21/2025$27.00$27.02+0.07%$27.08$27.02413,841 shs$1.84 billion07/18/2025$26.96$27.00+0.15%$27.01$26.97117,487 shs$1.84 billion07/17/2025$26.93$26.96+0.11%$26.98$26.93320,422 shs$1.84 billion07/16/2025$26.89$26.93+0.15%$26.94$26.82350,597 shs$1.83 billion Get the Latest News and Ratings for FALN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares Fallen Angels USD Bond ETF and its competitors with MarketBeat's FREE daily newsletter. 07/15/2025$26.98$26.89-0.33%$27.01$26.88383,603 shs$1.82 billion07/14/2025$26.94$26.98+0.15%$26.99$26.93374,517 shs$1.83 billion07/11/2025$27.00$26.94-0.22%$26.97$26.91185,776 shs$1.83 billion07/10/2025$27.01$27.00-0.04%$27.04$26.98229,380 shs$1.83 billion07/09/2025$26.93$27.01+0.30%$27.03$26.97677,900 shs$1.82 billion07/08/2025$27.01$26.93-0.30%$26.98$26.92440,174 shs$1.81 billion07/07/2025$27.08$27.01-0.26%$27.07$26.991.21 million shs$1.82 billion07/04/2025$27.08$27.08$27.10$27.02473,737 shs$1.82 billion07/03/2025$27.06$27.08+0.07%$27.10$27.02473,737 shs$1.82 billion07/02/2025$27.02$27.06+0.15%$27.08$26.98447,511 shs$1.72 billion07/01/2025$27.14$27.02-0.44%$27.04$26.98380,719 shs$1.72 billion06/30/2025$27.01$27.14+0.48%$27.15$27.06734,950 shs$1.73 billion Related Companies HYLS Stock Chart FTSL Stock Chart BSJQ Stock Chart BSJP Stock Chart ANGL Stock Chart BSJS Stock Chart BSJT Stock Chart HYXF Stock Chart HYZD Stock Chart BSJU Stock Chart Receive FALN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares Fallen Angels USD Bond ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FALN) was last updated on 7/30/2025 by MarketBeat.com Staff From Our PartnersAI Frenzy Could Send ‘EarnPhone’ SoaringThe hidden fuel behind AI? Your phone. Billions of data points — from your clicks, swipes, scrolls, and sea...Mode Mobile | SponsoredEx-Hedge Fund Manager Uncovers $100 Trillion Land ShiftTrump's Radical New Plan Could Enrich Thousands This isn't a campaign stunt. It's a $100 trillion move to u...Stansberry Research | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredStrange Investment Secret Predicts Market's Next Move?A strange market signal discovered before the Great Depression has predicted nearly every major financial even...Weiss Ratings | SponsoredI warned you about Nvidia… now look what’s happeningNvidia just got Trump’s greenlight to sell high-powered AI chips to China — and their stock surged 5% before t...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares Fallen Angels USD Bond ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share iShares Fallen Angels USD Bond ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
