Free Trial

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

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free FALN Stock Alerts
$26.10
-0.12 (-0.46%)
(As of 12:26 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media

iShares Fallen Angels USD Bond ETF Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
-2.50%
3 Month
Performance
-2.39%
6 Month
Performance
+7.58%
Year-To-Date
Performance
-1.14%
1 Year
Performance
+3.65%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
See this before next week's Fed Meeting Thousands of investing ideas come across his desk every year… But Doc Eifrig just revealed THIS ONE "will go down as one of the smartest and most lucrative financial moves of the decade." (Last time we shared this, it led to a 995% gain.)
Get the free details now.

FALN Stock Chart for Thursday, April, 25, 2024

FALN Chart by TradingView

iShares Fallen Angels USD Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
See this before next week's Fed meeting (Ad)

See this before next week's Fed Meeting Doc Eifrig just released a new video detailing "the perilous moment Americans are in right now." Angry voters, mounting government debt, and blood in the streets… But he's got a way out – a unique way to come out on top no matter who wins this presidential election. (Last time we shared this, it led to a 995% gain.)

Click here to see it.
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
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

Related Companies:
This page (NASDAQ:FALN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
“The Biggest Bubble of All Time” – Here’s What to Do.
Chaikin Analytics
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Global crypto currency reset (41 major banks signed up)
Stansberry Research
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press