iShares Fallen Angels USD Bond ETF (NQ:FALN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	26.13	26.17	26.11	26.12	367,654	+0.03(+0.11%)
May 08, 2025	26.18	26.18	26.06	26.09	720,355	-0.11(-0.42%)
May 07, 2025	26.23	26.26	26.15	26.20	930,885	+0.03(+0.11%)
May 06, 2025	26.19	26.22	26.13	26.17	623,018	-0.05(-0.19%)
May 05, 2025	26.17	26.25	26.16	26.22	512,589	+0.01(+0.04%)
May 02, 2025	26.19	26.24	26.16	26.21	875,553	+0.07(+0.27%)
May 01, 2025	26.21	26.21	26.09	26.14	1,607,450	-0.14(-0.53%)
Apr 30, 2025	26.35	26.35	26.25	26.28	694,245	-0.17(-0.64%)
Apr 29, 2025	26.41	26.46	26.31	26.45	874,680	+0.08(+0.30%)
Apr 28, 2025	26.39	26.40	26.28	26.37	526,315	-0.01(-0.04%)
Apr 25, 2025	26.29	26.39	26.25	26.38	954,316	+0.09(+0.34%)
Apr 24, 2025	26.11	26.31	26.10	26.29	1,700,484	+0.27(+1.04%)
Apr 23, 2025	26.27	26.28	26.01	26.02	884,597	+0.16(+0.62%)
Apr 22, 2025	25.90	25.95	25.83	25.86	1,291,244	+0.05(+0.19%)
Apr 21, 2025	25.89	25.89	25.75	25.81	1,884,744	-0.20(-0.77%)
Apr 17, 2025	25.98	26.03	25.95	26.01	375,807	+0.12(+0.46%)
Apr 16, 2025	25.91	25.95	25.82	25.89	557,829	+0.00(+0.00%)
Apr 15, 2025	25.86	25.96	25.84	25.89	846,256	+0.08(+0.31%)
Apr 14, 2025	25.91	25.91	25.73	25.81	12,387,870	+0.12(+0.47%)
Apr 11, 2025	25.44	25.82	25.41	25.69	2,291,408	+0.11(+0.43%)
Apr 10, 2025	25.94	25.96	25.50	25.58	2,154,724	-0.48(-1.84%)
Apr 09, 2025	24.87	26.10	24.82	26.06	5,438,406	+0.79(+3.13%)
Apr 08, 2025	25.66	25.71	25.16	25.27	5,674,346	-0.05(-0.20%)
Apr 07, 2025	24.94	25.67	24.94	25.32	3,806,920	-0.40(-1.56%)
Apr 04, 2025	26.03	26.11	25.38	25.72	7,713,004	-0.57(-2.17%)
Apr 03, 2025	26.50	26.55	26.29	26.29	1,705,920	-0.47(-1.76%)
Apr 02, 2025	26.67	26.77	26.67	26.76	1,170,667	+0.07(+0.26%)
Apr 01, 2025	26.64	26.72	26.63	26.69	1,020,997	+0.04(+0.15%)
Mar 31, 2025	26.52	26.66	26.52	26.65	1,371,035	+0.01(+0.04%)
Mar 28, 2025	26.72	26.72	26.62	26.64	691,708	-0.04(-0.15%)
Mar 27, 2025	26.68	26.73	26.66	26.68	663,824	-0.05(-0.19%)
Mar 26, 2025	26.80	26.82	26.68	26.73	364,866	-0.10(-0.37%)
Mar 25, 2025	26.87	26.89	26.83	26.83	365,042	-0.03(-0.11%)
Mar 24, 2025	26.85	26.86	26.81	26.86	810,229	+0.08(+0.32%)
Mar 21, 2025	26.80	26.80	26.73	26.77	491,938	-0.02(-0.09%)
Mar 20, 2025	26.83	26.87	26.78	26.80	443,725	-0.04(-0.15%)
Mar 19, 2025	26.72	26.88	26.71	26.84	574,941	+0.16(+0.60%)
Mar 18, 2025	26.70	26.74	26.67	26.68	541,193	-0.07(-0.26%)
Mar 17, 2025	26.69	26.75	26.69	26.75	406,791	+0.06(+0.22%)
Mar 14, 2025	26.68	26.74	26.66	26.69	827,058	+0.07(+0.26%)
Mar 13, 2025	26.79	26.79	26.61	26.62	1,063,240	-0.10(-0.37%)
Mar 12, 2025	26.79	26.84	26.65	26.72	1,732,307	-0.01(-0.04%)
Mar 11, 2025	26.89	26.89	26.71	26.73	1,432,268	-0.11(-0.41%)
Mar 10, 2025	26.89	26.89	26.74	26.84	1,082,698	-0.01(-0.04%)
Mar 07, 2025	26.82	26.86	26.77	26.85	723,513	+0.12(+0.45%)
Mar 06, 2025	26.81	26.81	26.70	26.73	2,270,863	-0.09(-0.33%)
Mar 05, 2025	26.83	26.85	26.76	26.82	771,280	+0.01(+0.04%)
Mar 04, 2025	26.75	26.82	26.68	26.81	1,202,983	+0.03(+0.11%)