iShares Fallen Angels USD Bond ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	26.55	26.75	26.55	26.69	1,032,961	+0.14(+0.53%)
Dec 19, 2024	26.71	26.73	26.55	26.55	784,554	-0.09(-0.34%)
Dec 18, 2024	26.99	26.99	26.63	26.64	360,069	-0.45(-1.66%)
Dec 17, 2024	27.12	27.12	27.08	27.09	423,159	-0.04(-0.15%)
Dec 16, 2024	27.15	27.16	27.11	27.13	536,688	+0.04(+0.15%)
Dec 13, 2024	27.19	27.19	27.09	27.09	313,824	-0.07(-0.26%)
Dec 12, 2024	27.19	27.23	27.16	27.16	1,519,696	-0.06(-0.22%)
Dec 11, 2024	27.26	27.28	27.21	27.22	412,963	+0.00(+0.00%)
Dec 10, 2024	27.22	27.24	27.19	27.22	276,387	+0.02(+0.07%)
Dec 09, 2024	27.25	27.25	27.20	27.20	834,353	-0.04(-0.15%)
Dec 06, 2024	27.22	27.27	27.21	27.24	237,046	+0.05(+0.18%)
Dec 05, 2024	27.23	27.23	27.16	27.19	2,089,482	-0.04(-0.15%)
Dec 04, 2024	27.16	27.23	27.14	27.23	443,612	+0.06(+0.22%)
Dec 03, 2024	27.19	27.21	27.15	27.17	395,734	+0.00(+0.00%)
Dec 02, 2024	27.18	27.20	27.12	27.17	1,079,284	-0.15(-0.55%)
Nov 29, 2024	27.26	27.33	27.26	27.32	483,821	+0.11(+0.40%)
Nov 27, 2024	27.15	27.23	27.14	27.21	542,513	+0.10(+0.37%)
Nov 26, 2024	27.14	27.14	27.08	27.11	489,334	-0.06(-0.22%)
Nov 25, 2024	27.14	27.19	27.12	27.17	478,722	+0.15(+0.56%)
Nov 22, 2024	27.03	27.07	26.98	27.02	2,172,484	-0.01(-0.04%)
Nov 21, 2024	27.06	27.09	27.02	27.03	265,769	+0.00(+0.00%)
Nov 20, 2024	27.06	27.07	27.01	27.03	418,341	-0.04(-0.15%)
Nov 19, 2024	27.04	27.09	27.02	27.07	465,255	+0.02(+0.07%)
Nov 18, 2024	27.00	27.07	26.99	27.05	1,127,678	+0.04(+0.15%)
Nov 15, 2024	26.97	27.02	26.92	27.01	1,306,421	+0.00(+0.00%)
Nov 14, 2024	27.10	27.10	26.99	27.01	1,416,952	-0.04(-0.15%)
Nov 13, 2024	27.09	27.10	27.02	27.05	933,728	+0.02(+0.07%)
Nov 12, 2024	27.13	27.13	26.99	27.03	866,076	-0.12(-0.44%)
Nov 11, 2024	27.20	27.20	27.13	27.15	352,573	-0.03(-0.11%)
Nov 08, 2024	27.16	27.18	27.12	27.18	637,706	+0.06(+0.22%)
Nov 07, 2024	27.02	27.12	27.00	27.12	647,220	+0.13(+0.48%)
Nov 06, 2024	26.94	27.01	26.86	26.99	2,239,490	+0.09(+0.33%)
Nov 05, 2024	26.81	26.90	26.80	26.90	431,232	+0.10(+0.37%)
Nov 04, 2024	26.83	26.84	26.79	26.80	534,862	+0.10(+0.37%)
Nov 01, 2024	26.79	26.84	26.69	26.70	1,349,117	-0.05(-0.18%)
Oct 31, 2024	26.86	26.86	26.74	26.75	1,222,826	-0.06(-0.22%)
Oct 30, 2024	26.92	26.98	26.81	26.81	2,675,018	-0.16(-0.59%)
Oct 29, 2024	26.89	26.98	26.86	26.97	782,987	+0.03(+0.11%)
Oct 28, 2024	26.94	26.96	26.91	26.94	458,751	+0.07(+0.26%)
Oct 25, 2024	26.95	27.00	26.86	26.87	305,450	-0.02(-0.07%)
Oct 24, 2024	26.88	26.93	26.86	26.89	372,458	+0.08(+0.30%)
Oct 23, 2024	26.90	26.90	26.79	26.81	488,304	-0.11(-0.41%)
Oct 22, 2024	26.95	26.95	26.87	26.92	493,902	-0.02(-0.07%)
Oct 21, 2024	27.04	27.05	26.93	26.94	622,643	-0.12(-0.44%)
Oct 18, 2024	27.02	27.08	27.01	27.06	398,334	+0.04(+0.15%)
Oct 17, 2024	27.06	27.06	26.97	27.02	329,414	-0.05(-0.18%)
Oct 16, 2024	27.03	27.08	27.02	27.07	275,636	+0.06(+0.22%)
Oct 15, 2024	27.00	27.04	26.98	27.01	677,824	+0.04(+0.15%)
Oct 14, 2024	26.93	26.97	26.90	26.97	571,729	+0.04(+0.15%)
Oct 11, 2024	26.90	26.96	26.90	26.93	443,243	+0.03(+0.11%)
Oct 10, 2024	26.93	26.93	26.86	26.90	586,801	-0.02(-0.07%)
Oct 09, 2024	26.92	26.94	26.89	26.92	498,540	+0.00(+0.00%)
Oct 08, 2024	26.92	26.93	26.87	26.92	503,239	+0.05(+0.18%)
Oct 07, 2024	26.99	26.99	26.86	26.87	1,145,470	-0.14(-0.52%)
Oct 04, 2024	27.03	27.03	26.98	27.01	453,451	-0.02(-0.07%)
Oct 03, 2024	27.08	27.08	27.01	27.03	592,800	-0.08(-0.29%)
Oct 02, 2024	27.10	27.12	27.04	27.11	365,491	-0.01(-0.04%)