Get the Stockscreener App
27.06
0.15%
0.04
Pre-market:
27.00
-0.06
-0.22%
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 May 26, 2026, is $27.06.
- 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 38.63% to $27.06 now.
- The 52-week high stock price for FALN is $27.79, representing a 2.70% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for FALN is $26.36, indicating a -2.59% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Ishares Fallen Angels Usd Bond Etf (FALN) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $27.10 | $27.01 | $0.09 | 3,800,200.0 | +0.15% |
| May 22, 2026 | $27.04 | $26.97 | $0.0699 | 858,211.0 | +0.16% |
| May 21, 2026 | $26.99 | $26.85 | $0.14 | 1,707,083.0 | +0.18% |
| May 20, 2026 | $26.93 | $26.77 | $0.165 | 674,788.0 | +0.75% |
| May 19, 2026 | $26.77 | $26.68 | $0.09 | 1,635,231.0 | -0.32% |
| May 18, 2026 | $26.88 | $26.75 | $0.13 | 1,931,910.0 | +0.04% |
| May 15, 2026 | $26.87 | $26.79 | $0.08 | 1,235,466.0 | -0.57% |
| May 14, 2026 | $27.03 | $26.95 | $0.0749 | 506,397.0 | +0.02% |
| May 13, 2026 | $26.98 | $26.93 | $0.06 | 740,717.0 | -0.10% |
| May 12, 2026 | $26.99 | $26.90 | $0.09 | 1,139,172.0 | -0.22% |
| May 11, 2026 | $27.12 | $27.04 | $0.085 | 890,886.0 | -0.33% |
| May 08, 2026 | $27.13 | $27.07 | $0.06 | 609,602.0 | +0.33% |
| May 07, 2026 | $27.15 | $27.02 | $0.125 | 991,636.0 | -0.29% |
| May 06, 2026 | $27.15 | $27.11 | $0.045 | 800,023.0 | +0.35% |
| May 05, 2026 | $27.05 | $26.95 | $0.10 | 1,437,950.0 | +0.30% |
| May 04, 2026 | $27.02 | $26.91 | $0.11 | 1,705,274.0 | -0.33% |
| May 01, 2026 | $27.10 | $27.01 | $0.0899 | 968,722.0 | -0.41% |
| Apr 30, 2026 | $27.16 | $27.10 | $0.0637 | 811,919.0 | +0.26% |
| Apr 29, 2026 | $27.16 | $27.04 | $0.125 | 590,489.0 | -0.46% |
| Apr 28, 2026 | $27.20 | $27.16 | $0.04 | 594,787.0 | -0.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.15 | $26.68 | $0.47 | 25,433,468.0 | -0.31% |
| Apr, 2026 | $27.36 | $26.60 | $0.76 | 21,858,014.0 | +1.59% |
| Mar, 2026 | $27.44 | $26.37 | $1.07 | 48,466,822.0 | -3.08% |
| Feb, 2026 | $27.68 | $27.37 | $0.3097 | 15,894,757.0 | +0.00% |
| Jan, 2026 | $27.60 | $27.29 | $0.3075 | 14,359,281.0 | +0.99% |
Ishares Fallen Angels Usd Bond Etf Stock (FALN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.54 | $27.20 | $0.34 | 16,885,006.0 | -0.83% |
| Nov, 2025 | $27.60 | $27.11 | $0.49 | 17,992,061.0 | +0.11% |
| Oct, 2025 | $27.77 | $27.31 | $0.46 | 18,221,857.0 | -0.86% |
| Sep, 2025 | $27.79 | $27.09 | $0.70 | 20,829,624.0 | +1.68% |
| Aug, 2025 | $27.37 | $26.84 | $0.53 | 11,272,585.0 | +1.07% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):