UK markets close in 4 hours 58 minutes

iShares Fallen Angels USD Bond ETF (FALN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.39-0.08 (-0.30%)
At close: 04:00PM EDT
26.25 -0.14 (-0.53%)
After hours: 06:58PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202426.5026.5026.3726.3926.39303,600
24 May 202426.4126.4826.3826.4726.47564,400
23 May 202426.4726.4726.3226.3526.35818,300
22 May 202426.4526.4826.4126.4426.44509,400
21 May 202426.5126.5526.5026.5126.51388,200
20 May 202426.5026.5226.4826.5226.52475,100
17 May 202426.5426.5426.5026.5326.53398,200
16 May 202426.6126.6126.5326.5426.54560,000
15 May 202426.5526.6126.5126.6126.61558,400
14 May 202426.4326.4626.4126.4526.45450,200
13 May 202426.4826.4826.4026.4126.41216,100
10 May 202426.4826.4826.3926.4326.43212,700
09 May 202426.4326.4826.4226.4826.48321,400
08 May 202426.4926.4926.4526.4726.47360,200
07 May 202426.5326.5626.4726.5226.52516,700
06 May 202426.4526.4926.4126.4726.471,319,400
03 May 202426.4526.5126.3626.4226.421,712,900
02 May 202426.1926.3126.1626.3126.31464,600
01 May 202426.0426.2625.9026.1426.141,229,200
01 May 20240.133 Dividend
30 Apr 202426.2326.3026.1826.1826.05845,900
29 Apr 202426.2926.3426.2626.3426.21498,300
26 Apr 202426.1826.2526.1826.2326.10525,200
25 Apr 202426.0826.1726.0026.1726.04318,300
24 Apr 202426.2626.2726.1526.2226.09322,500
23 Apr 202426.1826.2826.1726.2326.10729,800
22 Apr 202426.1026.1926.0926.1626.03209,800
19 Apr 202426.0726.1126.0626.0825.95449,500
18 Apr 202426.0326.0525.9826.0125.88657,800
17 Apr 202426.1626.1926.0326.0725.94845,500
16 Apr 202426.1726.1726.0326.0325.90991,600
15 Apr 202426.4326.4326.1726.1926.06674,000
12 Apr 202426.4526.4526.3726.4026.271,501,100
11 Apr 202426.5026.5026.3526.4326.30993,800
10 Apr 202426.5326.5626.4026.4826.352,221,300
09 Apr 202426.6726.7026.6326.6826.54476,600
08 Apr 202426.5526.6426.5526.6126.47416,000
05 Apr 202426.5826.6126.5426.5526.42561,900
04 Apr 202426.6626.6826.5326.5726.441,046,800
03 Apr 202426.5426.6226.5126.6026.46912,000
02 Apr 202426.5226.5826.4926.5826.441,130,200
01 Apr 202426.6826.6826.5526.5926.451,388,800
01 Apr 20240.169 Dividend
28 Mar 202426.9126.9226.8426.8626.56409,800
27 Mar 202426.7926.8926.7926.8826.58367,800
26 Mar 202426.8226.8226.7626.7626.46232,200
25 Mar 202426.7526.7926.7426.7726.47260,500
22 Mar 202426.8326.8626.7826.8126.51217,800
21 Mar 202426.8626.8626.7426.8226.52564,800
20 Mar 202426.6926.8526.6626.8026.502,421,900
19 Mar 202426.5626.7026.5526.6726.371,136,900
18 Mar 202426.5926.6126.5026.5226.22488,800
15 Mar 202426.5126.5326.4526.5026.20631,300
14 Mar 202426.6226.6226.4826.5026.20332,100
13 Mar 202426.6826.6926.6326.6426.34679,900
12 Mar 202426.6926.6926.5726.6326.33548,200
11 Mar 202426.5826.6126.5626.6026.30337,800
08 Mar 202426.6226.7026.5926.6026.30261,700
07 Mar 202426.6526.6526.5826.5926.29365,200
06 Mar 202426.5926.6526.5526.5726.27363,500
05 Mar 202426.5426.6126.5226.5526.25338,000
04 Mar 202426.5226.5726.5126.5626.25758,000
01 Mar 202426.4726.5626.3726.5226.221,047,600
01 Mar 20240.134 Dividend
29 Feb 202426.5626.6326.5226.5426.111,295,700
28 Feb 202426.5026.5626.4826.5326.10605,100
27 Feb 202426.4926.4926.4126.4926.061,151,700
26 Feb 202426.5426.5626.4626.4626.03645,700
23 Feb 202426.5626.6026.5326.5826.15320,600
22 Feb 202426.4526.5726.4526.5326.10514,600
21 Feb 202426.5126.5326.4226.4826.05899,500
20 Feb 202426.4526.5226.4326.4926.061,140,400
16 Feb 202426.4526.5026.4326.4826.051,700,600
15 Feb 202426.5326.5826.4926.5426.111,735,600
14 Feb 202426.4526.4926.4226.4526.021,016,100
13 Feb 202426.3926.4426.3126.3525.92861,300
12 Feb 202426.6426.6526.5326.5626.13390,600
09 Feb 202426.5526.6126.5226.5826.15652,400
08 Feb 202426.5326.5926.4926.5626.13808,400
07 Feb 202426.5326.5526.4726.5226.09591,600
06 Feb 202426.4326.5326.4026.4826.05839,600
05 Feb 202426.4726.4826.3526.4025.97916,500
02 Feb 202426.5126.5926.5126.5626.131,046,900
01 Feb 202426.6626.7226.5926.7026.261,482,300
01 Feb 20240.122 Dividend
31 Jan 202426.7926.8426.6926.7226.16689,900
30 Jan 202426.8026.8026.6926.7626.20363,400
29 Jan 202426.7826.8126.7226.8126.25505,200
26 Jan 202426.7526.8126.7426.7626.20950,900
25 Jan 202426.6726.7426.6326.7426.18986,800
24 Jan 202426.6826.6826.5226.5826.03927,500
23 Jan 202426.5626.6026.5226.5826.03953,600
22 Jan 202426.6026.6426.5626.5826.03438,500
19 Jan 202426.5026.5626.4326.5526.00513,000
18 Jan 202426.5326.5426.4526.5425.99782,200
17 Jan 202426.5026.5126.4426.5125.96361,300
16 Jan 202426.6526.6726.5426.6026.051,978,300
12 Jan 202426.6926.7526.6726.7226.16773,000
11 Jan 202426.5626.6626.4926.6626.10375,100
10 Jan 202426.5226.5826.5226.5526.001,112,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...