MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FALN — iShares Fallen Angels USD Bond ETF
NasdaqiShares Fallen Angels USD Bond ETF
$25.75
-0.02(-0.08%)
- O
- 25.89
- H
- 25.93
- L
- 25.74
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.75
Period Return-0.43%
Period High$27.79
Period Low$25.61
Avg Daily Volume915.3K
Total Trading Days365
FALN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.89 | $25.93 | $25.74 | $25.75 | $-0.02 | -0.08% | 1,121,255 | $25.82 | $25.74 $25.93 |
| Oct 1, 2026 | $25.74 | $25.82 | $25.61 | $25.77 | $-0.16 | -0.62% | 2,549,009 | $25.70 | $25.61 $25.82 |
| Sep 30, 2026 | $26.06 | $26.09 | $25.91 | $25.93 | $-0.07 | -0.25% | 1,466,123 | $25.98 | $25.91 $26.09 |
| Sep 29, 2026 | $26.12 | $26.12 | $25.94 | $26.00 | $-0.08 | -0.31% | 811,199 | $25.99 | $25.94 $26.12 |
| Sep 28, 2026 | $26.12 | $26.14 | $26.05 | $26.08 | $-0.14 | -0.52% | 1,023,406 | $26.08 | $26.05 $26.14 |
| Sep 25, 2026 | $26.26 | $26.27 | $26.16 | $26.21 | $-0.04 | -0.15% | 528,608 | $26.20 | $26.16 $26.27 |
| Sep 24, 2026 | $26.32 | $26.36 | $26.25 | $26.25 | $-0.11 | -0.42% | 708,522 | $26.29 | $26.25 $26.36 |
| Sep 23, 2026 | $26.55 | $26.55 | $26.34 | $26.36 | $-0.21 | -0.79% | 582,668 | $26.40 | $26.34 $26.55 |
| Sep 22, 2026 | $26.56 | $26.59 | $26.53 | $26.57 | +$0.02 | +0.06% | 295,269 | $26.56 | $26.53 $26.59 |
| Sep 21, 2026 | $26.54 | $26.58 | $26.51 | $26.56 | +$0.07 | +0.26% | 290,076 | $26.55 | $26.51 $26.58 |
| Sep 18, 2026 | $26.53 | $26.53 | $26.45 | $26.49 | $-0.08 | -0.30% | 387,231 | $26.48 | $26.45 $26.53 |
| Sep 17, 2026 | $26.56 | $26.57 | $26.53 | $26.57 | +$0.13 | +0.47% | 332,306 | $26.55 | $26.53 $26.57 |
| Sep 16, 2026 | $26.45 | $26.53 | $26.39 | $26.44 | +$0.05 | +0.19% | 542,225 | $26.47 | $26.39 $26.53 |
| Sep 15, 2026 | $26.47 | $26.47 | $26.39 | $26.39 | $-0.07 | -0.26% | 484,972 | $26.43 | $26.39 $26.47 |
| Sep 14, 2026 | $26.49 | $26.52 | $26.43 | $26.46 | $-0.06 | -0.23% | 583,408 | $26.48 | $26.43 $26.52 |
| Sep 11, 2026 | $26.59 | $26.63 | $26.49 | $26.52 | +$0.00 | +0.00% | 863,331 | $26.55 | $26.49 $26.63 |
| Sep 10, 2026 | $26.63 | $26.64 | $26.51 | $26.52 | $-0.18 | -0.66% | 882,947 | $26.57 | $26.51 $26.64 |
| Sep 9, 2026 | $26.76 | $26.78 | $26.70 | $26.70 | $-0.07 | -0.24% | 372,271 | $26.72 | $26.70 $26.78 |
| Sep 8, 2026 | $26.84 | $26.84 | $26.76 | $26.76 | $-0.05 | -0.19% | 2,031,918 | $26.77 | $26.76 $26.84 |
| Sep 4, 2026 | $26.83 | $26.84 | $26.81 | $26.81 | $-0.02 | -0.06% | 339,560 | $26.82 | $26.81 $26.84 |
| Sep 3, 2026 | $26.82 | $26.86 | $26.82 | $26.83 | +$0.03 | +0.09% | 280,805 | $26.84 | $26.82 $26.86 |
| Sep 2, 2026 | $26.78 | $26.81 | $26.77 | $26.80 | +$0.03 | +0.11% | 367,367 | $26.80 | $26.77 $26.81 |
| Sep 1, 2026 | $26.82 | $26.84 | $26.74 | $26.77 | $-0.24 | -0.89% | 661,180 | $26.80 | $26.74 $26.84 |
| Aug 31, 2026 | $27.03 | $27.03 | $26.98 | $27.01 | $-0.02 | -0.07% | 339,428 | $27.00 | $26.98 $27.03 |
| Aug 28, 2026 | $27.11 | $27.11 | $27.02 | $27.03 | $-0.06 | -0.22% | 544,057 | $27.05 | $27.02 $27.11 |
| Aug 27, 2026 | $27.09 | $27.12 | $27.07 | $27.09 | +$0.00 | +0.00% | 272,130 | $27.10 | $27.07 $27.12 |
| Aug 26, 2026 | $27.10 | $27.10 | $27.06 | $27.09 | $-0.02 | -0.09% | 339,260 | $27.08 | $27.06 $27.10 |
| Aug 25, 2026 | $27.08 | $27.12 | $27.05 | $27.11 | +$0.08 | +0.31% | 249,182 | $27.08 | $27.05 $27.12 |
| Aug 24, 2026 | $27.00 | $27.05 | $26.99 | $27.03 | +$0.03 | +0.11% | 482,010 | $27.01 | $26.99 $27.05 |
| Aug 21, 2026 | $27.02 | $27.02 | $26.97 | $27.00 | +$0.00 | +0.00% | 464,240 | $26.98 | $26.97 $27.02 |