FALN - iShares Fallen Angels USD Bond ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201727.6127.6227.5727.6227.622,900
Nov 22, 201727.5027.5727.5027.5627.566,600
Nov 21, 201727.5127.5427.5027.5327.5316,800
Nov 20, 201727.4227.4927.4227.4527.4511,100
Nov 17, 201727.4327.4927.4327.4427.4447,300
Nov 16, 201727.4127.5227.4027.4827.4840,700
Nov 15, 201727.2227.2827.1127.2827.285,800
Nov 14, 201727.3627.8027.2827.3127.3153,000
Nov 13, 201727.4327.4327.3827.3827.3826,000
Nov 10, 201727.4227.4527.3927.4527.4511,300
Nov 09, 201727.4127.4427.3427.4427.4414,500
Nov 08, 201727.5727.5827.5027.5027.5014,500
Nov 07, 201727.6727.6727.5527.6127.617,300
Nov 06, 201727.6927.7027.6527.6827.68105,700
Nov 03, 201727.7327.7727.6627.7727.7710,800
Nov 02, 201727.7027.7327.6627.7327.737,200
Nov 01, 201727.7527.7627.6827.6827.6810,300
Nov 01, 20170.13 Dividend
Oct 31, 201727.8127.8227.7527.7927.667,800
Oct 30, 201727.8327.8427.7727.8027.666,000
Oct 27, 201727.7527.8227.7527.8227.691,000
Oct 26, 201727.8127.8127.7227.7527.628,600
Oct 25, 201727.7827.7827.6827.7827.656,100
Oct 24, 201727.8327.8327.8027.8127.686,700
Oct 23, 201727.8327.8527.8027.8127.681,800
Oct 20, 201727.8327.8527.8027.8327.695,000
Oct 19, 201727.7527.7927.7327.7727.643,400
Oct 18, 201727.7927.8327.7627.8227.694,800
Oct 17, 201727.7427.7927.7427.7827.659,600
Oct 16, 201727.7427.7427.7127.7427.614,500
Oct 13, 201727.7527.7527.6927.7227.596,400
Oct 12, 201727.6927.6927.6527.6627.5315,900
Oct 11, 201727.6527.7027.6527.6927.565,300
Oct 10, 201727.7027.7027.6527.6527.5234,400
Oct 09, 201727.6627.7027.6527.6927.5698,500
Oct 06, 201727.6427.6527.6327.6427.516,400
Oct 05, 201727.6427.6827.6427.6827.553,600
Oct 04, 201727.6527.6527.6127.6127.48600
Oct 03, 201729.4429.4427.6027.6527.527,600
Oct 02, 201727.6727.6727.6027.6327.5013,500
Oct 02, 20170.136 Dividend
Sep 29, 201727.7327.8127.7327.8027.532,400
Sep 28, 201727.7327.7727.7327.7527.492,400
Sep 27, 201727.7127.8027.7027.8027.534,300
Sep 26, 201727.7327.7327.6927.7027.432,500
Sep 25, 201727.6027.6927.6027.6427.381,000
Sep 22, 201727.5927.6327.5927.6327.371,500
Sep 21, 201727.6227.6227.5727.6027.3438,300
Sep 20, 201727.6527.6527.5327.6027.345,900
Sep 19, 201727.5727.6427.5727.6327.378,600
Sep 18, 201727.6027.6127.5427.5727.3115,500
Sep 15, 201727.6127.6527.5927.6527.393,200
Sep 14, 201727.5727.6227.5727.6127.355,400
Sep 13, 201727.5727.6127.5227.6127.3526,600
Sep 12, 201727.5527.5927.5127.5927.331,900
Sep 11, 201727.5227.5927.5227.5327.2717,800
Sep 08, 201727.5427.5427.4527.4627.204,400
Sep 07, 201727.5427.5527.5427.5427.282,300
Sep 06, 201727.5627.5727.5227.5527.2928,000
Sep 05, 201727.5227.5627.4727.5527.294,700
Sep 01, 201727.5027.5427.4827.5427.281,600
Sep 01, 20170.137 Dividend
Aug 31, 201727.6127.6327.6127.6327.239,300
Aug 30, 201727.5227.5727.5227.5527.152,600
Aug 29, 201727.4427.5327.4427.5227.124,500
Aug 28, 201727.5327.5327.4527.4727.073,800
Aug 25, 201727.5427.5427.4927.5227.124,200
Aug 24, 201727.4727.4727.4127.4427.042,600
Aug 23, 201727.4827.4927.4827.4927.091,600
Aug 22, 201727.4127.4827.4127.4727.071,300
Aug 21, 201727.3527.3527.2827.3026.912,600
Aug 18, 201727.2727.3927.2727.3326.932,200
Aug 17, 201727.4027.4027.3127.3126.924,400
Aug 16, 201727.4327.4427.4227.4227.024,600
Aug 15, 201727.3727.4127.3727.4127.0162,900
Aug 14, 201727.3927.4227.3427.3526.9510,800
Aug 11, 201727.2627.2927.2527.2926.907,000
Aug 10, 201727.3627.3627.2027.2026.813,300
Aug 09, 201727.4027.4127.3627.3926.9925,600
Aug 08, 201727.5027.5427.4527.4527.057,400
Aug 07, 201727.5027.5427.4927.5427.143,200
Aug 04, 201727.5127.5327.4627.4927.093,800
Aug 03, 201727.4827.5227.4827.5027.102,100
Aug 02, 201727.5727.5727.5027.5027.1024,400
Aug 01, 201727.5227.5227.4827.5127.113,200
Aug 01, 20170.133 Dividend
Jul 31, 201727.6427.6627.6027.6627.135,300
Jul 28, 201727.6127.6327.5927.6327.101,200
Jul 27, 201727.6727.6927.5827.6427.114,000
Jul 26, 201727.6227.6227.6027.6027.073,400
Jul 25, 201727.5527.6027.5227.5727.042,100
Jul 24, 201727.4927.4927.4527.4726.941,200
Jul 21, 201727.4627.4727.4327.4326.916,700
Jul 20, 201727.5027.5227.4927.4926.9625,700
Jul 19, 201727.5127.5127.5127.5126.98800
Jul 18, 201727.4127.4727.4027.4726.94900
Jul 17, 201727.4227.4327.4027.4026.883,500
Jul 14, 201727.4127.4827.4027.4626.934,700
Jul 13, 201727.3127.4127.3127.4126.887,700
Jul 12, 201727.2827.3327.2727.3126.791,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...