Get the Stockscreener App
27.57
0.06%
-0.015
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 January 28, 2026, is $27.57.
- 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 41.27% to $27.57 now.
- The 52-week high stock price for FALN is $27.79, representing a 0.78% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for FALN is $24.82, indicating a -9.99% 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 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $27.60 | $27.56 | $0.0399 | 182,394.0 | -0.05% |
| Jan 27, 2026 | $27.60 | $27.55 | $0.05 | 371,860.0 | +0.15% |
| Jan 26, 2026 | $27.57 | $27.52 | $0.05 | 424,671.0 | +0.04% |
| Jan 23, 2026 | $27.58 | $27.52 | $0.06 | 887,538.0 | -0.11% |
| Jan 22, 2026 | $27.59 | $27.54 | $0.055 | 686,743.0 | +0.00% |
| Jan 21, 2026 | $27.57 | $27.47 | $0.097 | 614,775.0 | +0.44% |
| Jan 20, 2026 | $27.48 | $27.39 | $0.09 | 381,287.0 | -0.29% |
| Jan 16, 2026 | $27.56 | $27.52 | $0.0399 | 1,030,537.0 | +0.00% |
| Jan 15, 2026 | $27.56 | $27.52 | $0.035 | 513,378.0 | -0.04% |
| Jan 14, 2026 | $27.54 | $27.49 | $0.05 | 621,439.0 | +0.11% |
| Jan 13, 2026 | $27.53 | $27.49 | $0.04 | 855,359.0 | -0.11% |
| Jan 12, 2026 | $27.54 | $27.47 | $0.0749 | 2,154,151.0 | +0.09% |
| Jan 09, 2026 | $27.52 | $27.48 | $0.0401 | 670,082.0 | +0.09% |
| Jan 08, 2026 | $27.49 | $27.41 | $0.08 | 596,518.0 | +0.11% |
| Jan 07, 2026 | $27.49 | $27.43 | $0.0597 | 288,169.0 | +0.04% |
| Jan 06, 2026 | $27.46 | $27.40 | $0.0597 | 681,809.0 | +0.15% |
| Jan 05, 2026 | $27.45 | $27.35 | $0.10 | 725,553.0 | +0.29% |
| Jan 02, 2026 | $27.35 | $27.29 | $0.0575 | 1,235,784.0 | +0.11% |
| Dec 31, 2025 | $27.36 | $27.30 | $0.0658 | 826,895.0 | -0.15% |
| Dec 30, 2025 | $27.34 | $27.30 | $0.0374 | 277,696.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $27.60 | $27.29 | $0.3075 | 12,922,047.0 | +1.01% |
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% |
0.21%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):