Free Trial

iShares Fallen Angels USD Bond ETF (FALN) Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free FALN Stock Alerts
$26.25
-0.14 (-0.53%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestTrends

iShares Fallen Angels USD Bond ETF Stock Price Performance

5 Day
Performance
-0.83%
1 Month
Performance
+0.27%
3 Month
Performance
-1.09%
6 Month
Performance
+1.63%
Year-To-Date
Performance
-0.57%
1 Year
Performance
+5.38%
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

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

FALN Stock Chart for Thursday, May, 30, 2024

FALN Chart by TradingView

iShares Fallen Angels USD Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$26.39$26.25
-0.53%		$26.33$26.242.13 million shs$1.63 billion
05/28/2024$26.47$26.39
-0.30%		$26.50$26.37303,598 shs$1.63 billion
05/27/2024$26.47$26.47$26.48$26.38564,300 shs$1.64 billion
05/24/2024$26.35$26.47
+0.46%		$26.48$26.38564,355 shs$1.64 billion
05/23/2024$26.44$26.35
-0.34%		$26.47$26.32818,270 shs$1.63 billion
05/22/2024$26.51$26.44
-0.26%		$26.48$26.41509,397 shs$1.64 billion
05/21/2024$26.52$26.51
-0.04%		$26.55$26.50388,204 shs$1.64 billion
05/20/2024$26.53$26.52
-0.04%		$26.52$26.48475,114 shs$1.64 billion
05/17/2024$26.54$26.53
-0.04%		$26.54$26.50398,177 shs$1.64 billion
05/16/2024$26.61$26.54
-0.26%		$26.61$26.53559,992 shs$1.64 billion
05/15/2024$26.45$26.61
+0.60%		$26.61$26.51558,408 shs$1.65 billion
05/14/2024$26.41$26.45
+0.15%		$26.46$26.41450,219 shs$1.64 billion
05/13/2024$26.43$26.41
-0.08%		$26.48$26.40216,088 shs$1.64 billion
05/10/2024$26.48$26.43
-0.19%		$26.48$26.39212,681 shs$1.64 billion
05/09/2024$26.47$26.48
+0.04%		$26.48$26.43321,356 shs$1.64 billion
05/08/2024$26.52$26.47
-0.19%		$26.49$26.45360,221 shs$1.64 billion
05/07/2024$26.47$26.52
+0.19%		$26.56$26.47516,732 shs$1.64 billion
05/06/2024$26.42$26.47
+0.19%		$26.49$26.411.32 million shs$1.64 billion
05/03/2024$26.31$26.42
+0.42%		$26.51$26.361.71 million shs$1.63 billion
05/02/2024$26.14$26.31
+0.65%		$26.31$26.16464,563 shs$1.62 billion
05/01/2024$26.18$26.14
-0.15%		$26.26$25.961.23 million shs$1.61 billion
04/30/2024$26.34$26.18
-0.61%		$26.30$26.18845,876 shs$1.61 billion
04/29/2024$26.23$26.34
+0.42%		$26.34$26.26498,338 shs$1.62 billion
04/26/2024$26.17$26.23
+0.23%		$26.26$26.18525,150 shs$1.61 billion
04/25/2024$26.22$26.17
-0.19%		$26.17$26.00318,256 shs$1.62 billion
04/24/2024$26.23$26.22
-0.04%		$26.27$26.15322,540 shs$1.63 billion
04/23/2024$26.16$26.23
+0.27%		$26.28$26.18729,798 shs$1.63 billion
04/22/2024$26.08$26.16
+0.31%		$26.20$26.09209,767 shs$1.62 billion
04/19/2024$26.01$26.08
+0.27%		$26.11$26.06449,474 shs$1.64 billion
04/18/2024$26.07$26.01
-0.23%		$26.05$25.98657,816 shs$1.64 billion
04/17/2024$26.03$26.07
+0.15%		$26.19$26.03845,489 shs$1.64 billion
04/16/2024$26.19$26.03
-0.61%		$26.17$26.03991,612 shs$1.68 billion
04/15/2024$26.40$26.19
-0.80%		$26.43$26.17674,046 shs$1.69 billion
04/12/2024$26.43$26.40
-0.11%		$26.45$26.371.50 million shs$1.70 billion
04/11/2024$26.48$26.43
-0.19%		$26.50$26.35993,763 shs$1.69 billion
04/10/2024$26.68$26.48
-0.75%		$26.56$26.402.22 million shs$1.70 billion
04/09/2024$26.61$26.68
+0.26%		$26.70$26.63476,596 shs$1.71 billion
04/08/2024$26.55$26.61
+0.23%		$26.64$26.55416,042 shs$1.70 billion
04/05/2024$26.57$26.55
-0.08%		$26.61$26.54561,924 shs$1.70 billion
04/04/2024$26.60$26.57
-0.11%		$26.68$26.541.05 million shs$1.70 billion
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/03/2024$26.58$26.60
+0.08%		$26.62$26.51911,999 shs$1.70 billion
04/02/2024$26.59$26.58
-0.04%		$26.58$26.491.13 million shs$1.66 billion
04/01/2024$26.86$26.59
-1.01%		$26.68$26.551.39 million shs$1.66 billion
03/29/2024$26.86$26.86$26.92$26.84409,871 shs$1.68 billion
03/28/2024$26.88$26.86
-0.07%		$26.92$26.84409,839 shs$1.68 billion
03/27/2024$26.76$26.88
+0.45%		$26.89$26.79367,801 shs$1.68 billion
03/26/2024$26.77$26.76
-0.04%		$26.81$26.76232,152 shs$1.67 billion
03/25/2024$26.81$26.77
-0.15%		$26.79$26.74260,506 shs$1.67 billion
03/22/2024$26.82$26.81
-0.04%		$26.87$26.79217,839 shs$1.67 billion
03/21/2024$26.80$26.82
+0.07%		$26.86$26.74564,834 shs$1.67 billion
03/20/2024$26.67$26.80
+0.49%		$26.85$26.662.42 million shs$1.67 billion
03/19/2024$26.52$26.67
+0.57%		$26.70$26.551.14 million shs$1.66 billion
03/18/2024$26.50$26.52
+0.08%		$26.61$26.50488,758 shs$1.65 billion
03/15/2024$26.50$26.50$26.53$26.45631,291 shs$1.65 billion
03/14/2024$26.64$26.50
-0.53%		$26.62$26.48332,099 shs$1.65 billion
03/13/2024$26.63$26.64
+0.04%		$26.70$26.64679,872 shs$1.66 billion
03/12/2024$26.61$26.63
+0.09%		$26.69$26.57548,186 shs$1.66 billion
03/11/2024$26.60$26.61
+0.02%		$26.62$26.56337,834 shs$1.66 billion
03/08/2024$26.59$26.60
+0.04%		$26.70$26.59261,663 shs$1.66 billion
03/07/2024$26.57$26.59
+0.08%		$26.65$26.58365,165 shs$1.66 billion
03/06/2024$26.55$26.57
+0.08%		$26.65$26.55363,478 shs$1.66 billion
03/05/2024$26.56$26.55
-0.02%		$26.61$26.52337,995 shs$1.66 billion
03/04/2024$26.52$26.56
+0.13%		$26.57$26.51757,985 shs$1.66 billion
03/01/2024$26.54$26.52
-0.08%		$26.56$26.371.05 million shs$1.65 billion
02/29/2024$26.53$26.54
+0.04%		$26.63$26.521.29 million shs$1.66 billion

Related Companies:
This page (NASDAQ:FALN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro