U.S. Markets close in 5 hrs 21 mins

iShares Fallen Angels USD Bond ETF (FALN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
29.57+0.08 (+0.25%)
As of 10:34AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202129.5129.5729.5129.5729.57207,540
May 06, 202129.4729.5029.4529.4929.49747,800
May 05, 202129.4129.5029.4129.4929.49595,100
May 04, 202129.4429.4529.3829.4429.44688,900
May 03, 202129.4529.4729.4129.4529.45620,100
May 03, 20210.08 Dividend
Apr 30, 202129.4329.5129.4329.4729.39656,900
Apr 29, 202129.4929.5029.4329.4629.38568,200
Apr 28, 202129.4429.4929.3829.4529.371,747,900
Apr 27, 202129.4629.4729.4029.4029.32820,000
Apr 26, 202129.4829.5229.4229.4229.34845,000
Apr 23, 202129.3629.4829.3629.4429.36739,600
Apr 22, 202129.4129.4129.3329.3929.31565,400
Apr 21, 202129.3229.4129.3229.4029.32642,100
Apr 20, 202129.3529.3929.2929.3329.251,142,400
Apr 19, 202129.3829.4029.3529.4029.32533,100
Apr 16, 202129.4529.4529.3829.3929.31676,600
Apr 15, 202129.3829.4429.3429.4429.36569,700
Apr 14, 202129.3129.3729.2729.2829.20775,500
Apr 13, 202129.2529.3029.2129.2729.192,112,300
Apr 12, 202129.3129.3129.2529.2629.18436,100
Apr 09, 202129.3129.3429.2829.3029.22508,900
Apr 08, 202129.3529.3629.3029.3229.24623,500
Apr 07, 202129.3129.3329.2629.3029.22813,400
Apr 06, 202129.2729.3129.2329.2829.20947,900
Apr 05, 202129.2029.2529.1829.2129.13844,700
Apr 01, 202129.2229.2529.1629.2129.13995,100
Apr 01, 20210.089 Dividend
Mar 31, 202129.1129.2529.1129.2429.071,015,400
Mar 30, 202129.1229.1429.0929.1128.941,853,100
Mar 29, 202129.1729.1829.0929.1428.971,162,300
Mar 26, 202129.1129.1829.0329.1829.01938,400
Mar 25, 202129.0429.0828.9529.0728.90969,800
Mar 24, 202129.0029.1529.0029.0528.885,595,000
Mar 23, 202128.9529.0628.9028.9828.8114,942,100
Mar 22, 202128.8228.9528.8228.9228.75278,800
Mar 19, 202128.7828.8228.6628.8228.65476,000
Mar 18, 202128.8728.8828.7328.7328.56244,800
Mar 17, 202128.9629.0928.8928.9928.82308,500
Mar 16, 202129.1029.1028.9328.9528.78420,900
Mar 15, 202129.0529.0829.0029.0828.91341,000
Mar 12, 202129.1429.1429.0229.0428.87338,800
Mar 11, 202129.1829.2129.1129.1628.99342,100
Mar 10, 202129.0529.1029.0129.0728.90572,500
Mar 09, 202129.0129.1128.9729.0128.84769,300
Mar 08, 202129.1429.1728.9428.9428.77471,400
Mar 05, 202129.1829.1929.0229.1729.001,707,200
Mar 04, 202129.2929.3329.0229.1028.93310,500
Mar 03, 202129.3629.3629.2229.2429.07317,100
Mar 02, 202129.4029.4129.3329.3529.18370,000
Mar 01, 202129.2729.4529.2629.4229.251,516,700
Mar 01, 20210.099 Dividend
Feb 26, 202129.3129.3829.2029.2528.98685,000
Feb 25, 202129.4529.5429.1929.2428.97642,900
Feb 24, 202129.5229.5929.4829.5729.301,352,600
Feb 23, 202129.5429.5829.4129.5429.27788,400
Feb 22, 202129.5829.5929.5029.5029.23864,400
Feb 19, 202129.6429.6429.5629.5929.32388,900
Feb 18, 202129.6029.6129.5329.5829.31935,800
Feb 17, 202129.6129.6129.5629.6129.34995,200
Feb 16, 202129.6829.6829.5729.6029.33858,800
Feb 12, 202129.6329.7029.6029.6729.40417,800
Feb 11, 202129.6329.6629.6029.6429.37547,600
Feb 10, 202129.6029.6829.5429.6129.341,546,800
Feb 09, 202129.6029.6229.5729.5929.32408,100
Feb 08, 202129.6129.6529.5729.6529.38578,300
Feb 05, 202129.6229.6329.5329.5629.29926,500
Feb 04, 202129.5129.5429.4529.5129.24432,100
Feb 03, 202129.4629.4929.4229.4329.16382,600
Feb 02, 202129.4029.4329.3429.4329.16620,500
Feb 01, 202129.3829.3829.2529.3229.05992,300
Feb 01, 20210.11 Dividend
Jan 29, 202129.4229.4829.3529.3728.99513,800
Jan 28, 202129.4729.5029.4029.4229.041,152,800
Jan 27, 202129.4029.4229.2829.3428.961,027,800
Jan 26, 202129.4829.4929.4029.4429.061,752,700
Jan 25, 202129.5029.5029.3529.4929.11887,900
Jan 22, 202129.4729.4929.4029.4629.081,267,600
Jan 21, 202129.6829.6829.5529.5629.181,003,900
Jan 20, 202129.6429.7429.5929.6929.312,743,700
Jan 19, 202129.5529.5929.4729.5829.201,723,300
Jan 15, 202129.5229.5529.4429.4729.097,002,000
Jan 14, 202129.4529.5929.4429.5229.1422,121,100
Jan 13, 202129.2729.5129.2729.4529.071,195,400
Jan 12, 202129.2529.3729.2529.3728.99167,600
Jan 11, 202129.3729.3829.2929.3128.93262,200
Jan 08, 202129.4829.4829.3729.4729.09299,700
Jan 07, 202129.3829.4829.3629.4629.08726,700
Jan 06, 202129.3829.4229.3229.3228.94238,400
Jan 05, 202129.3729.4129.3329.4129.0376,600
Jan 04, 202129.4729.4729.2529.3528.97275,600
Dec 31, 202029.4129.4329.3529.4329.0594,600
Dec 30, 202029.3129.3929.3129.3929.01108,800
Dec 29, 202029.3229.4029.3229.3428.96114,300
Dec 28, 202029.4329.4329.3129.3328.95132,000
Dec 24, 202029.2629.3329.2529.3228.9493,700
Dec 23, 202029.0829.2329.0829.2328.86131,300
Dec 22, 202029.1229.1329.0629.1328.76217,800
Dec 21, 202029.0829.0828.9829.0428.67243,700
Dec 18, 202029.1529.1829.1029.1328.76115,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...