Price Alert

iShares Fallen Angels USD... (FALN)

NASDAQ: FALN · Real-Time Price · USD

27.75

0.06 (0.22%)

At close: Sep 29, 2025, 3:59 PM

27.75

0.00%

After-hours: Sep 29, 2025, 06:59 PM EDT

FALN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 29, 2025	27.73	27.75	27.71	27.75	27.75	0.22%	1,151,712
Sep 26, 2025	27.65	27.69	27.64	27.69	27.69	0.22%	309,230
Sep 25, 2025	27.66	27.66	27.61	27.63	27.63	-0.25%	1,367,500
Sep 24, 2025	27.75	27.75	27.69	27.70	27.70	-0.22%	1,096,727
Sep 23, 2025	27.77	27.78	27.74	27.76	27.76	0.00%	2,286,100
Sep 22, 2025	27.71	27.76	27.70	27.76	27.76	0.11%	270,311
Sep 19, 2025	27.74	27.74	27.71	27.73	27.73	0.07%	533,300
Sep 18, 2025	27.69	27.73	27.65	27.71	27.71	0.25%	578,122
Sep 17, 2025	27.70	27.72	27.59	27.64	27.64	-0.11%	505,100
Sep 16, 2025	27.72	27.72	27.64	27.67	27.67	-0.14%	3,180,858
Sep 15, 2025	27.62	27.71	27.61	27.71	27.71	0.51%	522,400
Sep 12, 2025	27.57	27.58	27.54	27.57	27.57	0.00%	278,800
Sep 11, 2025	27.50	27.58	27.50	27.57	27.57	0.36%	244,949
Sep 10, 2025	27.46	27.49	27.45	27.47	27.47	0.18%	485,400
Sep 9, 2025	27.46	27.46	27.38	27.42	27.42	-0.11%	572,638
Sep 8, 2025	27.46	27.47	27.43	27.45	27.45	0.18%	286,500
Sep 5, 2025	27.44	27.46	27.38	27.40	27.40	0.26%	504,036
Sep 4, 2025	27.28	27.33	27.23	27.33	27.33	0.33%	1,838,905
Sep 3, 2025	27.16	27.25	27.16	27.24	27.24	0.33%	491,811
Sep 2, 2025	27.10	27.17	27.09	27.15	27.15	-0.62%	707,500