Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free FALN Stock Alerts
$26.17
-0.05 (-0.19%)
(As of 04/25/2024 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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The AI stock to buy right now
StockEarnings