FALN Quote, Trading Chart, iShares Fallen Angels USD Bond ETF

home / stock / faln / faln quote

Stock Information
Company Name: iShares Fallen Angels USD Bond ETF
Stock Symbol: FALN
Market: NASDAQ
Menu
Get FALN Alerts

News, Short Squeeze, Breakout and More Instantly...
FALN Quote
Last:$26.67
Change Percent:-0.58%
Open:$26.6
Previous Close:$26.825
High:$26.675
Low:$26.57
Volume:277,393
Last Trade Date Time:03/19/2026 12:44:33 pm
Quotes are delayed by 15 to 20 minutes.
FALN Chart
Last Twenty Trading Days
Date:2026-03-19
Open:$26.6
Close:$26.825
High:$26.675
Low:$26.57
Volume:277,393
Date:2026-03-18
Open:$26.84
Close:$26.835
High:$26.85
Low:$26.795
Volume:1,101,305
Date:2026-03-17
Open:$26.82
Close:$26.785
High:$26.9
Low:$26.81
Volume:520,108
Date:2026-03-16
Open:$26.8
Close:$26.705
High:$26.845
Low:$26.7601
Volume:618,475
Date:2026-03-13
Open:$26.86
Close:$26.87
High:$26.88
Low:$26.705
Volume:509,982
Date:2026-03-12
Open:$26.93
Close:$26.99
High:$26.93
Low:$26.815
Volume:417,345
Date:2026-03-11
Open:$27.03
Close:$27.16
High:$27.04
Low:$26.9699
Volume:896,300
Date:2026-03-10
Open:$27.0999
Close:$27.0547
High:$27.17
Low:$27.08
Volume:471,926
Date:2026-03-09
Open:$26.91
Close:$27.075
High:$27.055
Low:$26.905
Volume:546,204
Date:2026-03-06
Open:$27.11
Close:$27.2
High:$27.12
Low:$27.03
Volume:811,296
Date:2026-03-05
Open:$27.29
Close:$27.35
High:$27.2969
Low:$27.195
Volume:488,324
Date:2026-03-04
Open:$27.3
Close:$27.26
High:$27.36
Low:$27.27
Volume:296,096
Date:2026-03-03
Open:$27.23
Close:$27.38
High:$27.26
Low:$27.16
Volume:918,499
Date:2026-03-02
Open:$27.36
Close:$27.59
High:$27.385
Low:$27.33
Volume:781,594
Date:2026-02-27
Open:$27.63
Close:$27.6137
High:$27.63
Low:$27.55
Volume:659,853
Date:2026-02-26
Open:$27.64
Close:$27.615
High:$27.65
Low:$27.585
Volume:278,469
Date:2026-02-25
Open:$27.59
Close:$27.6099
High:$27.6269
Low:$27.58
Volume:147,212
Date:2026-02-24
Open:$27.6
Close:$27.63
High:$27.6126
Low:$27.5635
Volume:182,479
Date:2026-02-23
Open:$27.65
Close:$27.6501
High:$27.655
Low:$27.595
Volume:299,937
Date:2026-02-20
Open:$27.66
Close:$27.625
High:$27.68
Low:$27.645
Volume:137,510