Skip to main content

iShares Fallen Angels USD Bond ETF (NQ:FALN)

27.32 -0.05 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist

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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.