iShares Fallen Angels USD Bond ETF (NQ:FALN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	27.36	27.36	27.32	27.32	266,112	-0.05(-0.18%)
Aug 28, 2025	27.36	27.37	27.33	27.37	469,481	+0.02(+0.07%)
Aug 27, 2025	27.30	27.36	27.29	27.35	764,552	+0.03(+0.09%)
Aug 26, 2025	27.27	27.33	27.26	27.32	237,492	+0.06(+0.24%)
Aug 25, 2025	27.31	27.32	27.26	27.26	306,615	-0.05(-0.18%)
Aug 22, 2025	27.12	27.32	27.11	27.31	385,556	+0.25(+0.92%)
Aug 21, 2025	27.11	27.11	27.05	27.06	327,212	-0.07(-0.26%)
Aug 20, 2025	27.14	27.15	27.10	27.13	411,904	+0.01(+0.04%)
Aug 19, 2025	27.16	27.16	27.12	27.12	2,251,211	-0.02(-0.07%)
Aug 18, 2025	27.15	27.17	27.13	27.14	217,185	-0.02(-0.06%)
Aug 15, 2025	27.14	27.16	27.11	27.16	790,652	+0.02(+0.06%)
Aug 14, 2025	27.15	27.15	27.10	27.14	677,389	-0.05(-0.18%)
Aug 13, 2025	27.13	27.21	27.13	27.19	604,615	+0.10(+0.37%)
Aug 12, 2025	27.04	27.09	27.03	27.09	382,027	+0.06(+0.22%)
Aug 11, 2025	27.05	27.07	27.02	27.03	451,658	+0.01(+0.05%)
Aug 08, 2025	27.04	27.04	27.00	27.02	167,817	+0.01(+0.02%)
Aug 07, 2025	27.06	27.07	26.99	27.01	471,667	-0.02(-0.07%)
Aug 06, 2025	26.99	27.03	26.95	27.03	377,643	+0.07(+0.26%)
Aug 05, 2025	26.98	26.98	26.93	26.96	498,597	+0.01(+0.04%)
Aug 04, 2025	26.93	26.98	26.91	26.95	665,041	+0.07(+0.26%)
Aug 01, 2025	26.93	26.93	26.84	26.88	548,866	-0.15(-0.55%)
Jul 31, 2025	27.08	27.09	27.02	27.03	355,024	+0.01(+0.04%)
Jul 30, 2025	27.09	27.09	27.00	27.02	667,355	-0.09(-0.33%)
Jul 29, 2025	27.11	27.14	27.09	27.11	331,388	+0.02(+0.07%)
Jul 28, 2025	27.14	27.14	27.09	27.09	200,035	-0.02(-0.07%)
Jul 25, 2025	27.11	27.15	27.07	27.11	281,235	+0.02(+0.07%)
Jul 24, 2025	27.09	27.13	27.09	27.09	201,100	-0.03(-0.11%)
Jul 23, 2025	27.11	27.13	27.05	27.12	515,332	+0.05(+0.18%)
Jul 22, 2025	27.09	27.09	27.05	27.07	839,949	+0.05(+0.19%)
Jul 21, 2025	27.04	27.08	27.02	27.02	413,841	+0.02(+0.07%)
Jul 18, 2025	26.98	27.01	26.97	27.00	117,487	+0.04(+0.15%)
Jul 17, 2025	26.94	26.98	26.93	26.96	320,425	+0.03(+0.11%)
Jul 16, 2025	26.92	26.94	26.82	26.93	350,598	+0.04(+0.15%)
Jul 15, 2025	27.01	27.01	26.88	26.89	383,604	-0.09(-0.33%)
Jul 14, 2025	26.94	26.99	26.93	26.98	374,517	+0.04(+0.15%)
Jul 11, 2025	26.96	26.97	26.91	26.94	185,776	-0.06(-0.22%)
Jul 10, 2025	27.02	27.04	26.98	27.00	229,380	-0.01(-0.04%)
Jul 09, 2025	26.98	27.03	26.96	27.01	677,900	+0.08(+0.30%)
Jul 08, 2025	26.97	26.98	26.92	26.93	440,174	-0.08(-0.30%)
Jul 07, 2025	27.07	27.07	26.99	27.01	1,206,330	-0.07(-0.26%)
Jul 03, 2025	27.02	27.10	27.02	27.08	473,737	+0.02(+0.07%)
Jul 02, 2025	27.00	27.08	26.98	27.06	447,511	+0.04(+0.15%)
Jul 01, 2025	27.00	27.04	26.98	27.02	380,719	+0.01(+0.05%)
Jun 30, 2025	26.96	27.01	26.93	27.01	738,574	+0.13(+0.48%)
Jun 27, 2025	26.88	26.93	26.86	26.88	696,193	+0.02(+0.07%)
Jun 26, 2025	26.81	26.86	26.78	26.86	3,739,800	+0.09(+0.33%)
Jun 25, 2025	26.77	26.77	26.74	26.77	289,859	+0.00(+0.00%)
Jun 24, 2025	26.71	26.80	26.71	26.77	525,953	+0.06(+0.22%)
Jun 23, 2025	26.69	26.74	26.67	26.71	435,368	+0.00(+0.00%)
Jun 20, 2025	26.64	26.72	26.63	26.71	379,216	+0.08(+0.30%)
Jun 18, 2025	26.65	26.68	26.59	26.63	1,221,186	+0.01(+0.04%)
Jun 17, 2025	26.63	26.65	26.59	26.62	329,117	-0.01(-0.04%)
Jun 16, 2025	26.62	26.65	26.60	26.63	287,466	+0.07(+0.26%)
Jun 13, 2025	26.60	26.62	26.54	26.56	1,197,830	-0.09(-0.34%)
Jun 12, 2025	26.62	26.65	26.61	26.65	975,171	+0.08(+0.30%)
Jun 11, 2025	26.60	26.62	26.56	26.57	687,671	+0.02(+0.07%)
Jun 10, 2025	26.48	26.56	26.48	26.55	486,042	+0.09(+0.34%)
Jun 09, 2025	26.38	26.47	26.38	26.46	1,557,621	+0.08(+0.30%)
Jun 06, 2025	26.39	26.41	26.37	26.38	695,948	+0.00(+0.00%)
Jun 05, 2025	26.44	26.45	26.37	26.38	417,103	-0.05(-0.19%)
Jun 04, 2025	26.36	26.45	26.36	26.43	1,032,822	+0.09(+0.34%)
Jun 03, 2025	26.28	26.37	26.28	26.34	898,668	+0.04(+0.15%)