iShares Fallen Angels USD Bond ETF (FALN) Chart & Stock Price History → Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad) Free FALN Stock Alerts $26.43 +0.12 (+0.46%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestTrendsStock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestTrends iShares Fallen Angels USD Bond ETF Stock Price Performance5 Day Performance-0.15%1 Month Performance+1.11%3 Month Performance-0.34%6 Month Performance+1.85%Year-To-Date Performance+0.11%1 Year Performance+6.06% 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 Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. FALN Stock Chart for Sunday, June, 2, 2024 FALN Chart by TradingView iShares Fallen Angels USD Bond ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$26.31$26.43+0.46%$26.43$26.33221,410 shs$1.64 billion05/30/2024$26.25$26.31+0.23%$26.32$26.27566,654 shs$1.63 billion05/29/2024$26.39$26.25-0.53%$26.33$26.242.13 million shs$1.63 billion05/28/2024$26.47$26.39-0.30%$26.50$26.37303,598 shs$1.63 billion05/27/2024$26.47$26.47$26.48$26.38564,300 shs$1.64 billion05/24/2024$26.35$26.47+0.46%$26.48$26.38564,355 shs$1.64 billion Get the Latest News and Ratings for FALN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares Fallen Angels USD Bond ETF and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$26.44$26.35-0.34%$26.47$26.32818,270 shs$1.63 billion05/22/2024$26.51$26.44-0.26%$26.48$26.41509,397 shs$1.64 billion05/21/2024$26.52$26.51-0.04%$26.55$26.50388,204 shs$1.64 billion05/20/2024$26.53$26.52-0.04%$26.52$26.48475,114 shs$1.64 billion05/17/2024$26.54$26.53-0.04%$26.54$26.50398,177 shs$1.64 billion05/16/2024$26.61$26.54-0.26%$26.61$26.53559,992 shs$1.64 billion05/15/2024$26.45$26.61+0.60%$26.61$26.51558,408 shs$1.65 billion05/14/2024$26.41$26.45+0.15%$26.46$26.41450,219 shs$1.64 billion05/13/2024$26.43$26.41-0.08%$26.48$26.40216,088 shs$1.64 billion05/10/2024$26.48$26.43-0.19%$26.48$26.39212,681 shs$1.64 billion05/09/2024$26.47$26.48+0.04%$26.48$26.43321,356 shs$1.64 billion05/08/2024$26.52$26.47-0.19%$26.49$26.45360,221 shs$1.64 billion05/07/2024$26.47$26.52+0.19%$26.56$26.47516,732 shs$1.64 billion05/06/2024$26.42$26.47+0.19%$26.49$26.411.32 million shs$1.64 billion05/03/2024$26.31$26.42+0.42%$26.51$26.361.71 million shs$1.63 billion05/02/2024$26.14$26.31+0.65%$26.31$26.16464,563 shs$1.62 billion05/01/2024$26.18$26.14-0.15%$26.26$25.961.23 million shs$1.61 billion04/30/2024$26.34$26.18-0.61%$26.30$26.18845,876 shs$1.61 billion04/29/2024$26.23$26.34+0.42%$26.34$26.26498,338 shs$1.62 billion04/26/2024$26.17$26.23+0.23%$26.26$26.18525,150 shs$1.61 billion04/25/2024$26.22$26.17-0.19%$26.17$26.00318,256 shs$1.62 billion04/24/2024$26.23$26.22-0.04%$26.27$26.15322,540 shs$1.63 billion04/23/2024$26.16$26.23+0.27%$26.28$26.18729,798 shs$1.63 billion04/22/2024$26.08$26.16+0.31%$26.20$26.09209,767 shs$1.62 billion04/19/2024$26.01$26.08+0.27%$26.11$26.06449,474 shs$1.64 billion04/18/2024$26.07$26.01-0.23%$26.05$25.98657,816 shs$1.64 billion04/17/2024$26.03$26.07+0.15%$26.19$26.03845,489 shs$1.64 billion04/16/2024$26.19$26.03-0.61%$26.17$26.03991,612 shs$1.68 billion04/15/2024$26.40$26.19-0.80%$26.43$26.17674,046 shs$1.69 billion04/12/2024$26.43$26.40-0.11%$26.45$26.371.50 million shs$1.70 billion04/11/2024$26.48$26.43-0.19%$26.50$26.35993,763 shs$1.69 billion04/10/2024$26.68$26.48-0.75%$26.56$26.402.22 million shs$1.70 billion04/09/2024$26.61$26.68+0.26%$26.70$26.63476,596 shs$1.71 billion04/08/2024$26.55$26.61+0.23%$26.64$26.55416,042 shs$1.70 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$26.57$26.55-0.08%$26.61$26.54561,924 shs$1.70 billion04/04/2024$26.60$26.57-0.11%$26.68$26.541.05 million shs$1.70 billion04/03/2024$26.58$26.60+0.08%$26.62$26.51911,999 shs$1.70 billion04/02/2024$26.59$26.58-0.04%$26.58$26.491.13 million shs$1.66 billion04/01/2024$26.86$26.59-1.01%$26.68$26.551.39 million shs$1.66 billion03/29/2024$26.86$26.86$26.92$26.84409,871 shs$1.68 billion03/28/2024$26.88$26.86-0.07%$26.92$26.84409,839 shs$1.68 billion03/27/2024$26.76$26.88+0.45%$26.89$26.79367,801 shs$1.68 billion03/26/2024$26.77$26.76-0.04%$26.81$26.76232,152 shs$1.67 billion03/25/2024$26.81$26.77-0.15%$26.79$26.74260,506 shs$1.67 billion03/22/2024$26.82$26.81-0.04%$26.87$26.79217,839 shs$1.67 billion03/21/2024$26.80$26.82+0.07%$26.86$26.74564,834 shs$1.67 billion03/20/2024$26.67$26.80+0.49%$26.85$26.662.42 million shs$1.67 billion03/19/2024$26.52$26.67+0.57%$26.70$26.551.14 million shs$1.66 billion03/18/2024$26.50$26.52+0.08%$26.61$26.50488,758 shs$1.65 billion03/15/2024$26.50$26.50$26.53$26.45631,291 shs$1.65 billion03/14/2024$26.64$26.50-0.53%$26.62$26.48332,099 shs$1.65 billion03/13/2024$26.63$26.64+0.04%$26.70$26.64679,872 shs$1.66 billion03/12/2024$26.61$26.63+0.09%$26.69$26.57548,186 shs$1.66 billion03/11/2024$26.60$26.61+0.02%$26.62$26.56337,834 shs$1.66 billion03/08/2024$26.59$26.60+0.04%$26.70$26.59261,663 shs$1.66 billion03/07/2024$26.57$26.59+0.08%$26.65$26.58365,165 shs$1.66 billion03/06/2024$26.55$26.57+0.08%$26.65$26.55363,478 shs$1.66 billion03/05/2024$26.56$26.55-0.02%$26.61$26.52337,995 shs$1.66 billion03/04/2024$26.52$26.56+0.13%$26.57$26.51757,985 shs$1.66 billion03/01/2024$26.54$26.52-0.08%$26.56$26.371.05 million shs$1.65 billion02/29/2024$26.53$26.54+0.04%$26.63$26.521.29 million shs$1.66 billion Related Companies: HYLS Stock Chart FTSL Stock Chart BSJP Stock Chart BSJO Stock Chart BSJQ Stock Chart ANGL Stock Chart BSJS Stock Chart HYZD Stock Chart HYXF Stock Chart BSJT Stock Chart Receive FALN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares Fallen Angels USD Bond ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FALN) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares Fallen Angels USD Bond ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.