loading

Ishares Fallen Angels Usd Bond Etf Stock (FALN) Price History

The historical daily chart and data for Ishares Fallen Angels Usd Bond Etf stock (FALN), show that the latest closing stock price as of August 22, 2025, is $27.31.
  • Ishares Fallen Angels Usd Bond Etf all-time high stock price is $30.44, occurred on September 15, 2021.
  • The lowest Ishares Fallen Angels Usd Bond Etf stock price recorded was $19.52 on March 23, 2020. Since then, Ishares Fallen Angels Usd Bond Etf's stock price has risen over 39.91% to $27.31 now.
  • The 52-week high stock price for FALN is $27.43, representing a 0.44% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for FALN is $24.82, indicating a -9.12% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Ishares Fallen Angels Usd Bond Etf (FALN) stock in the beginning of 2024 was $29.90. The stock closed the year at $24.61, a loss of over -17.69% for the year.
The table below shows more information about FALN historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $27.32 $27.11 $0.215 385,556.0 +0.92%
Aug 21, 2025 $27.11 $27.05 $0.06 327,212.0 -0.26%
Aug 20, 2025 $27.15 $27.10 $0.05 411,704.0 +0.04%
Aug 19, 2025 $27.16 $27.12 $0.04 2,250,911.0 -0.07%
Aug 18, 2025 $27.17 $27.13 $0.04 217,168.0 -0.06%
Aug 15, 2025 $27.16 $27.11 $0.05 790,652.0 +0.06%
Aug 14, 2025 $27.15 $27.10 $0.05 677,296.0 -0.18%
Aug 13, 2025 $27.21 $27.13 $0.08 604,615.0 +0.37%
Aug 12, 2025 $27.09 $27.03 $0.06 382,027.0 +0.22%
Aug 11, 2025 $27.07 $27.02 $0.0428 451,658.0 +0.05%
Aug 08, 2025 $27.04 $27.00 $0.04 167,817.0 +0.02%
Aug 07, 2025 $27.07 $26.99 $0.08 471,667.0 -0.07%
Aug 06, 2025 $27.03 $26.95 $0.085 377,631.0 +0.26%
Aug 05, 2025 $26.98 $26.93 $0.05 498,527.0 +0.04%
Aug 04, 2025 $26.98 $26.91 $0.07 665,041.0 +0.26%
Aug 01, 2025 $26.93 $26.84 $0.09 548,866.0 -0.55%
Jul 31, 2025 $27.09 $27.02 $0.0658 355,024.0 +0.04%
Jul 30, 2025 $27.09 $27.00 $0.095 667,355.0 -0.33%
Jul 29, 2025 $27.14 $27.09 $0.045 331,335.0 +0.07%
Jul 28, 2025 $27.14 $27.09 $0.05 200,035.0 -0.07%
Jul 25, 2025 $27.15 $27.07 $0.0722 281,235.0 +0.07%
Jul 24, 2025 $27.13 $27.09 $0.04 201,100.0 -0.11%

Ishares Fallen Angels Usd Bond Etf Stock (FALN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Fallen Angels Usd Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FALN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Fallen Angels Usd Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Fallen Angels Usd Bond Etf Stock (FALN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $27.32 $26.84 $0.48 9,613,904.0 +1.04%
Jul, 2025 $27.15 $26.82 $0.3269 8,989,191.0 -0.41%
Jun, 2025 $27.14 $26.36 $0.785 16,946,896.0 +2.11%
May, 2025 $26.62 $26.06 $0.56 18,203,437.0 +1.14%
Apr, 2025 $26.77 $24.82 $1.95 52,947,441.0 -1.90%
Mar, 2025 $27.03 $26.66 $0.37 18,184,515.0 -1.29%
Feb, 2025 $27.14 $26.81 $0.33 16,642,791.0 +0.26%
Jan, 2025 $27.16 $26.61 $0.55 19,585,793.0 +1.35%

Ishares Fallen Angels Usd Bond Etf Stock (FALN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $27.28 $26.55 $0.7299 15,880,787.0 -2.20%
Nov, 2024 $27.33 $26.69 $0.64 16,959,781.0 +1.60%
Oct, 2024 $27.29 $26.88 $0.409 15,370,637.0 -1.65%
Sep, 2024 $27.43 $26.88 $0.55 13,753,829.0 +0.81%
Aug, 2024 $27.23 $26.25 $0.98 15,418,751.0 +1.23%
Jul, 2024 $26.81 $25.99 $0.82 13,663,477.0 +2.29%
Jun, 2024 $26.55 $26.19 $0.355 11,575,268.0 -0.91%
May, 2024 $26.61 $25.90 $0.71 14,294,272.0 +0.95%
Apr, 2024 $26.70 $25.98 $0.725 17,701,499.0 -2.53%
Mar, 2024 $26.91 $26.37 $0.545 11,763,574.0 +1.21%
Feb, 2024 $26.72 $26.31 $0.41 18,613,117.0 -0.67%
Jan, 2024 $26.84 $26.12 $0.72 16,420,808.0 +1.21%

Ishares Fallen Angels Usd Bond Etf Stock (FALN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $26.61 $25.70 $0.9099 12,851,045.0 +2.19%
Nov, 2023 $25.89 $24.42 $1.47 22,446,823.0 +5.41%
Oct, 2023 $24.65 $24.12 $0.5299 35,309,297.0 -1.17%
Sep, 2023 $25.39 $24.71 $0.68 20,629,982.0 -2.52%
Aug, 2023 $25.45 $24.97 $0.48 20,367,814.0 -0.16%
Jul, 2023 $25.57 $24.95 $0.62 36,851,400.0 +0.43%
Jun, 2023 $25.40 $24.78 $0.62 15,473,292.0 +1.85%
May, 2023 $25.02 $24.61 $0.41 15,664,250.0 -1.03%
Apr, 2023 $25.36 $24.96 $0.395 24,691,416.0 -0.40%
Mar, 2023 $25.28 $24.48 $0.80 17,015,884.0 +1.12%
Feb, 2023 $25.86 $24.70 $1.16 23,197,835.0 -2.19%
Jan, 2023 $25.71 $24.59 $1.12 28,219,773.0 +3.82%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):