S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
66,000% upside on tiny biotech? (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
66,000% upside on tiny biotech? (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Critical asset just had biggest fall on record (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
66,000% upside on tiny biotech? (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
66,000% upside on tiny biotech? (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Critical asset just had biggest fall on record (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
66,000% upside on tiny biotech? (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
66,000% upside on tiny biotech? (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Critical asset just had biggest fall on record (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
66,000% upside on tiny biotech? (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
66,000% upside on tiny biotech? (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Critical asset just had biggest fall on record (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists

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

$26.58
+0.05 (+0.19%)
(As of 02/23/2024 ET)

iShares Fallen Angels USD Bond ETF Stock Price Performance

5 Day
Performance
+0.34%
1 Month
Performance
-0.60%
3 Month
Performance
+4.19%
6 Month
Performance
+5.81%
Year-To-Date
Performance
+0.68%
1 Year
Performance
+6.62%
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


FALN Stock Chart for Sunday, February, 25, 2024

iShares Fallen Angels USD Bond ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/12/2024$26.58$26.56
-0.08%
$26.65$26.53390,585 shs$1.66 billion
02/09/2024$26.56$26.58
+0.08%
$26.61$26.52652,402 shs$1.66 billion
02/08/2024$26.52$26.56
+0.15%
$26.59$26.49808,381 shs$1.66 billion
02/07/2024$26.48$26.52
+0.15%
$26.55$26.47591,634 shs$1.65 billion
02/06/2024$26.40$26.48
+0.30%
$26.54$26.40839,571 shs$1.65 billion
02/05/2024$26.56$26.40
-0.60%
$26.48$26.35916,506 shs$1.65 billion
02/02/2024$26.70$26.56
-0.52%
$26.59$26.511.05 million shs$1.63 billion
02/01/2024$26.72$26.70
-0.07%
$26.72$26.591.48 million shs$1.64 billion
01/31/2024$26.76$26.72
-0.15%
$26.83$26.69689,871 shs$1.64 billion
01/30/2024$26.81$26.76
-0.19%
$26.80$26.69363,378 shs$1.62 billion
01/29/2024$26.76$26.81
+0.19%
$26.81$26.72505,179 shs$1.62 billion
01/26/2024$26.74$26.76
+0.07%
$26.81$26.74950,852 shs$1.62 billion
01/25/2024$26.58$26.74
+0.60%
$26.74$26.63986,791 shs$1.62 billion
01/24/2024$26.58$26.58$26.68$26.52927,459 shs$1.58 billion
01/23/2024$26.59$26.58
-0.02%
$26.60$26.52953,584 shs$1.58 billion
01/22/2024$26.55$26.59
+0.13%
$26.64$26.56438,495 shs$1.58 billion
01/19/2024$26.54$26.55
+0.04%
$26.56$26.43512,961 shs$1.57 billion
01/18/2024$26.51$26.54
+0.11%
$26.54$26.45782,229 shs$1.56 billion
01/17/2024$26.60$26.51
-0.34%
$26.51$26.44361,313 shs$1.56 billion
01/16/2024$26.72$26.60
-0.45%
$26.67$26.541.98 million shs$1.57 billion
01/15/2024$26.72$26.72$26.75$26.67773,000 shs$1.58 billion
01/12/2024$26.66$26.72
+0.23%
$26.75$26.67773,004 shs$1.58 billion
01/11/2024$26.55$26.66
+0.41%
$26.66$26.49375,090 shs$1.57 billion
01/10/2024$26.49$26.55
+0.23%
$26.58$26.521.11 million shs$1.57 billion
01/09/2024$26.34$26.49
+0.57%
$26.50$26.35770,211 shs$1.55 billion
01/08/2024$26.20$26.34
+0.53%
$26.37$26.22717,590 shs$1.54 billion
01/05/2024$26.17$26.20
+0.11%
$26.31$26.15379,975 shs$1.53 billion
01/04/2024$26.25$26.17
-0.30%
$26.25$26.16353,177 shs$1.28 billion
01/03/2024$26.28$26.25
-0.11%
$26.31$26.12481,001 shs$1.29 billion
01/02/2024$26.40$26.28
-0.45%
$26.35$26.252.01 million shs$1.29 billion
01/01/2024$26.40$26.40$26.51$26.39459,000 shs$1.30 billion
12/29/2023$26.45$26.40
-0.19%
$26.51$26.39458,950 shs$1.30 billion
12/28/2023$26.52$26.45
-0.26%
$26.52$26.39800,986 shs$1.30 billion
12/27/2023$26.45$26.52
+0.26%
$26.61$26.48464,901 shs$1.30 billion
12/26/2023$26.45$26.45$26.49$26.45390,454 shs$1.30 billion
12/25/2023$26.45$26.45$26.55$26.44496,500 shs$1.30 billion
12/22/2023$26.52$26.45
-0.26%
$26.55$26.44496,560 shs$1.30 billion
12/21/2023$26.46$26.52
+0.23%
$26.55$26.43636,895 shs$1.30 billion
12/20/2023$26.48$26.46
-0.08%
$26.56$26.44542,646 shs$1.30 billion
12/19/2023$26.36$26.48
+0.46%
$26.48$26.38306,753 shs$1.30 billion
12/18/2023$26.35$26.36
+0.04%
$26.40$26.30488,256 shs$1.29 billion
12/15/2023$26.35$26.35$26.37$26.27689,099 shs$1.29 billion
12/14/2023$26.33$26.35
+0.08%
$26.44$26.281.16 million shs$1.29 billion
12/13/2023$25.98$26.33
+1.35%
$26.33$25.99314,058 shs$1.29 billion
12/12/2023$25.89$25.98
+0.35%
$25.98$25.84641,427 shs$1.28 billion
12/11/2023$25.89$25.89$25.91$25.81844,589 shs$1.27 billion
12/08/2023$25.91$25.89
-0.08%
$25.91$25.82592,776 shs$1.27 billion
12/07/2023$25.92$25.91
-0.04%
$25.98$25.91426,958 shs$1.27 billion
12/06/2023$25.90$25.92
+0.08%
$25.96$25.89535,317 shs$1.27 billion
12/05/2023$25.90$25.90$25.94$25.861.07 million shs$1.27 billion
12/04/2023$25.95$25.90
-0.19%
$25.90$25.78754,606 shs$1.27 billion
12/01/2023$25.83$25.95
+0.46%
$25.95$25.701.23 million shs$1.27 billion
11/30/2023$25.86$25.83
-0.12%
$25.88$25.75926,342 shs$1.27 billion
11/29/2023$25.69$25.86
+0.66%
$25.89$25.80323,313 shs$1.27 billion
11/28/2023$25.61$25.69
+0.31%
$25.73$25.57373,145 shs$1.26 billion
11/27/2023$25.51$25.61
+0.39%
$25.62$25.52441,815 shs$1.26 billion
11/24/2023$25.54$25.51
-0.12%
$25.54$25.50242,491 shs$1.25 billion

This page (NASDAQ:FALN) was last updated on 2/25/2024 by MarketBeat.com Staff