iShares Fallen Angels USD Bond ETF (NQ:FALN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	27.59	27.61	27.45	27.47	2,158,414	-0.12(-0.43%)
Oct 15, 2025	27.59	27.62	27.53	27.59	940,688	+0.08(+0.31%)
Oct 14, 2025	27.37	27.54	27.37	27.50	919,507	+0.04(+0.15%)
Oct 13, 2025	27.41	27.47	27.36	27.46	179,686	+0.15(+0.55%)
Oct 10, 2025	27.56	27.56	27.31	27.32	1,218,640	-0.18(-0.67%)
Oct 09, 2025	27.56	27.56	27.44	27.50	977,261	-0.08(-0.29%)
Oct 08, 2025	27.66	27.66	27.57	27.58	754,572	-0.06(-0.22%)
Oct 07, 2025	27.67	27.69	27.63	27.64	526,891	-0.03(-0.11%)
Oct 06, 2025	27.69	27.71	27.66	27.67	599,494	-0.01(-0.05%)
Oct 03, 2025	27.70	27.70	27.67	27.68	591,851	-0.01(-0.02%)
Oct 02, 2025	27.71	27.71	27.66	27.69	504,104	-0.00(-0.02%)
Oct 01, 2025	27.63	27.71	27.63	27.70	1,246,496	-0.09(-0.31%)
Sep 30, 2025	27.76	27.79	27.72	27.78	3,623,273	+0.03(+0.11%)
Sep 29, 2025	27.73	27.75	27.71	27.75	1,151,675	+0.06(+0.22%)
Sep 26, 2025	27.65	27.69	27.64	27.69	309,230	+0.06(+0.22%)
Sep 25, 2025	27.66	27.66	27.61	27.63	1,367,477	-0.07(-0.23%)
Sep 24, 2025	27.75	27.75	27.69	27.70	1,096,727	-0.06(-0.23%)
Sep 23, 2025	27.77	27.78	27.74	27.76	2,286,057	+0.00(+0.01%)
Sep 22, 2025	27.71	27.75	27.70	27.75	270,311	+0.03(+0.11%)
Sep 19, 2025	27.74	27.74	27.70	27.73	533,253	+0.02(+0.06%)
Sep 18, 2025	27.69	27.73	27.65	27.71	578,122	+0.07(+0.25%)
Sep 17, 2025	27.70	27.72	27.59	27.64	505,077	-0.03(-0.11%)
Sep 16, 2025	27.72	27.72	27.64	27.67	3,180,833	-0.04(-0.14%)
Sep 15, 2025	27.62	27.71	27.61	27.71	522,398	+0.14(+0.51%)
Sep 12, 2025	27.57	27.58	27.54	27.57	278,782	+0.00(+0.00%)
Sep 11, 2025	27.50	27.58	27.50	27.57	244,949	+0.10(+0.36%)
Sep 10, 2025	27.46	27.49	27.45	27.47	485,382	+0.05(+0.20%)
Sep 09, 2025	27.46	27.46	27.38	27.41	574,664	-0.04(-0.13%)
Sep 08, 2025	27.46	27.47	27.43	27.45	286,490	+0.05(+0.18%)
Sep 05, 2025	27.44	27.46	27.38	27.40	504,036	+0.07(+0.26%)
Sep 04, 2025	27.28	27.33	27.23	27.33	1,838,905	+0.09(+0.33%)
Sep 03, 2025	27.16	27.25	27.16	27.24	491,811	+0.09(+0.33%)
Sep 02, 2025	27.10	27.16	27.09	27.15	707,452	-0.03(-0.10%)
Aug 29, 2025	27.22	27.22	27.18	27.18	267,502	-0.05(-0.18%)
Aug 28, 2025	27.22	27.23	27.19	27.23	471,933	+0.02(+0.07%)
Aug 27, 2025	27.16	27.22	27.15	27.21	768,546	+0.02(+0.09%)
Aug 26, 2025	27.13	27.19	27.12	27.18	238,732	+0.06(+0.24%)
Aug 25, 2025	27.17	27.18	27.12	27.12	308,217	-0.05(-0.18%)
Aug 22, 2025	26.98	27.18	26.96	27.17	387,570	+0.25(+0.92%)
Aug 21, 2025	26.97	26.97	26.91	26.92	328,921	-0.07(-0.26%)
Aug 20, 2025	27.00	27.01	26.96	26.99	414,056	+0.01(+0.04%)
Aug 19, 2025	27.02	27.02	26.98	26.98	2,262,973	-0.02(-0.07%)
Aug 18, 2025	27.01	27.03	26.99	27.00	218,319	-0.02(-0.06%)
Aug 15, 2025	27.00	27.02	26.97	27.01	794,783	+0.02(+0.06%)
Aug 14, 2025	27.01	27.01	26.96	27.00	680,928	-0.05(-0.18%)
Aug 13, 2025	26.99	27.07	26.99	27.05	607,774	+0.10(+0.37%)
Aug 12, 2025	26.90	26.95	26.89	26.95	384,023	+0.06(+0.22%)
Aug 11, 2025	26.91	26.92	26.88	26.89	454,017	+0.01(+0.05%)
Aug 08, 2025	26.90	26.90	26.86	26.87	168,693	+0.01(+0.02%)
Aug 07, 2025	26.92	26.93	26.85	26.87	474,131	-0.02(-0.07%)
Aug 06, 2025	26.85	26.89	26.80	26.89	379,616	+0.07(+0.26%)
Aug 05, 2025	26.84	26.84	26.79	26.82	501,202	+0.01(+0.04%)
Aug 04, 2025	26.79	26.84	26.77	26.81	668,515	+0.07(+0.26%)