Stock listing
NASDAQ:FALN iShares Fallen Angels USD Bond ETF Stock
Follow iShares Fallen Angels USD Bond ETF into a list and get an email when it puts out news.
Share price · NASDAQ:FALN
$25.77 USD -0.16 (-0.6%)
Close on Nov 2, 2026
- Day range
- $25.76 – $25.87 USDNov 2, 2026
- Volume
- 1.96M sharesNov 2, 2026
- 52-week range
- $25.55 – $27.68 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $25.96M USDMedian day 860,664 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:FALN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.77 | -0.16 | -0.6% | $25.82 | $25.87 | $25.76 | 1,958,744 | |
| $25.93 | +0.03 | +0.1% | $25.85 | $25.94 | $25.84 | 2,732,018 | |
| $25.90 | -0.02 | -0.1% | $25.84 | $25.96 | $25.84 | 2,420,731 | |
| $25.92 | -0.01 | 0.0% | $25.95 | $25.98 | $25.85 | 4,728,107 | |
| $25.93 | +0.11 | +0.4% | $25.83 | $25.95 | $25.81 | 961,269 | |
| $25.82 | +0.04 | +0.2% | $25.74 | $25.88 | $25.74 | 918,373 | |
| $25.78 | 0.00 | 0.0% | $25.68 | $25.78 | $25.67 | 1,273,169 | |
| $25.78 | +0.14 | +0.5% | $25.55 | $25.80 | $25.55 | 1,719,105 | |
| $25.64 | +0.01 | 0.0% | $25.64 | $25.69 | $25.60 | 1,135,688 | |
| $25.63 | +0.02 | +0.1% | $25.55 | $25.68 | $25.55 | 1,265,572 | |
| $25.61 | -0.07 | -0.3% | $25.68 | $25.71 | $25.61 | 600,280 | |
| $25.68 | -0.14 | -0.5% | $25.73 | $25.78 | $25.67 | 1,060,535 | |
| $25.82 | -0.015 | -0.1% | $25.74 | $25.83 | $25.72 | 2,056,344 | |
| $25.84 | -0.065 | -0.3% | $25.84 | $25.85 | $25.78 | 1,014,279 | |
| $25.90 | -0.04 | -0.2% | $25.95 | $25.95 | $25.85 | 590,164 | |
| $25.94 | +0.02 | +0.1% | $25.92 | $25.97 | $25.91 | 250,586 | |
| $25.92 | +0.04 | +0.2% | $25.91 | $25.93 | $25.84 | 909,427 | |
| $25.88 | +0.01 | 0.0% | $25.80 | $25.88 | $25.80 | 891,565 | |
| $25.87 | -0.03 | -0.1% | $25.82 | $25.88 | $25.78 | 1,119,417 | |
| $25.90 | +0.11 | +0.4% | $25.90 | $25.93 | $25.85 | 972,454 | |
| $25.79 | +0.04 | +0.2% | $25.76 | $25.82 | $25.74 | 1,302,757 | |
| $25.75 | -0.02 | -0.1% | $25.89 | $25.93 | $25.74 | 1,121,262 | |
| $25.77 | -0.16 | -0.6% | $25.74 | $25.82 | $25.61 | 2,549,008 | |
| $25.93 | -0.065 | -0.3% | $26.06 | $26.09 | $25.91 | 1,466,123 | |
| $26.00 | -0.08 | -0.3% | $26.12 | $26.12 | $25.94 | 811,198 | |
| $26.08 | -0.135 | -0.5% | $26.12 | $26.14 | $26.05 | 1,023,406 | |
| $26.21 | -0.04 | -0.2% | $26.26 | $26.27 | $26.16 | 528,607 | |
| $26.25 | -0.11 | -0.4% | $26.32 | $26.36 | $26.25 | 708,521 | |
| $26.36 | -0.21 | -0.8% | $26.55 | $26.55 | $26.34 | 582,668 | |
| $26.57 | +0.015 | +0.1% | $26.56 | $26.59 | $26.53 | 295,268 | |
| $26.56 | +0.07 | +0.3% | $26.54 | $26.58 | $26.51 | 290,075 | |
| $26.49 | -0.08 | -0.3% | $26.53 | $26.53 | $26.45 | 387,231 | |
| $26.57 | +0.125 | +0.5% | $26.56 | $26.57 | $26.53 | 332,306 | |
| $26.44 | +0.05 | +0.2% | $26.45 | $26.53 | $26.39 | 542,224 | |
| $26.39 | -0.07 | -0.3% | $26.47 | $26.47 | $26.39 | 484,972 | |
| $26.46 | -0.06 | -0.2% | $26.49 | $26.52 | $26.43 | 583,407 | |
| $26.52 | 0.00 | 0.0% | $26.59 | $26.63 | $26.49 | 863,331 | |
| $26.52 | -0.175 | -0.7% | $26.63 | $26.64 | $26.51 | 882,947 | |
| $26.70 | -0.065 | -0.2% | $26.76 | $26.78 | $26.70 | 372,270 | |
| $26.76 | -0.05 | -0.2% | $26.84 | $26.84 | $26.76 | 2,031,918 | |
| $26.81 | -0.015 | -0.1% | $26.83 | $26.84 | $26.81 | 339,559 | |
| $26.83 | +0.025 | +0.1% | $26.82 | $26.86 | $26.82 | 280,804 | |
| $26.80 | +0.03 | +0.1% | $26.78 | $26.81 | $26.77 | 367,366 | |
| $26.77 | -0.24 | -0.9% | $26.82 | $26.84 | $26.74 | 661,180 | |
| $27.01 | -0.02 | -0.1% | $27.03 | $27.03 | $26.98 | 339,427 | |
| $27.03 | -0.06 | -0.2% | $27.11 | $27.11 | $27.02 | 544,056 | |
| $27.09 | 0.00 | 0.0% | $27.09 | $27.12 | $27.07 | 272,129 | |
| $27.09 | -0.024 | -0.1% | $27.10 | $27.10 | $27.06 | 339,259 | |
| $27.11 | +0.084 | +0.3% | $27.08 | $27.12 | $27.05 | 249,181 | |
| $27.03 | +0.03 | +0.1% | $27.00 | $27.05 | $26.99 | 482,010 | |
| $27.00 | 0.00 | 0.0% | $27.02 | $27.02 | $26.97 | 464,240 | |
| $27.00 | -0.07 | -0.3% | $26.99 | $27.03 | $26.96 | 934,991 | |
| $27.07 | +0.085 | +0.3% | $27.05 | $27.07 | $27.03 | 737,543 | |
| $26.99 | -0.03 | -0.1% | $27.01 | $27.01 | $26.97 | 860,664 | |
| $27.02 | -0.055 | -0.2% | $27.04 | $27.06 | $27.01 | 1,333,469 | |
| $27.07 | -0.045 | -0.2% | $27.09 | $27.10 | $27.05 | 355,772 | |
| $27.12 | +0.095 | +0.4% | $27.07 | $27.13 | $27.05 | 683,949 | |
| $27.02 | +0.02 | +0.1% | $27.02 | $27.04 | $27.01 | 620,242 | |
| $27.00 | +0.01 | 0.0% | $27.00 | $27.00 | $26.98 | 680,395 | |
| $26.99 | 0.00 | 0.0% | $26.99 | $27.01 | $26.94 | 2,621,379 | |
| $26.99 | +0.06 | +0.2% | $27.01 | $27.01 | $26.97 | 328,349 | |
| $26.93 | -0.05 | -0.2% | $26.99 | $26.99 | $26.91 | 1,080,682 | |
| $26.98 | +0.006 | 0.0% | $27.00 | $27.00 | $26.94 | 1,476,312 | |
| $26.97 | +0.109 | +0.4% | $26.91 | $26.99 | $26.90 | 1,425,388 | |
| $26.87 | -0.055 | -0.2% | $26.83 | $26.87 | $26.82 | 1,038,288 |
- Ticker
- NASDAQ:FALN
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares Fallen Angels USD Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Fallen Angels USD Bond ETF.