Canada markets closed

iShares Fallen Angels USD Bond ETF (FALN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
26.39+0.10 (+0.39%)
At close: 04:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202426.2926.4026.2926.3926.392,211,900
May 31, 202426.3426.4326.3326.4326.43221,400
May 30, 202426.2726.3226.2726.3126.31566,700
May 29, 202426.2926.3326.2426.2526.252,127,300
May 28, 202426.5026.5026.3726.3926.39304,400
May 24, 202426.4126.4826.3826.4726.47564,400
May 23, 202426.4726.4726.3226.3526.35818,300
May 22, 202426.4526.4826.4126.4426.44509,400
May 21, 202426.5126.5526.5026.5126.51388,200
May 20, 202426.5026.5226.4826.5226.52475,100
May 17, 202426.5426.5426.5026.5326.53398,200
May 16, 202426.6126.6126.5326.5426.54560,000
May 15, 202426.5526.6126.5126.6126.61558,400
May 14, 202426.4326.4626.4126.4526.45450,200
May 13, 202426.4826.4826.4026.4126.41216,100
May 10, 202426.4826.4826.3926.4326.43212,700
May 09, 202426.4326.4826.4226.4826.48321,400
May 08, 202426.4926.4926.4526.4726.47360,200
May 07, 202426.5326.5626.4726.5226.52516,700
May 06, 202426.4526.4926.4126.4726.471,319,400
May 03, 202426.4526.5126.3626.4226.421,712,900
May 02, 202426.1926.3126.1626.3126.31464,600
May 01, 202426.0426.2625.9026.1426.141,229,200
May 01, 20240.133 Dividend
Apr 30, 202426.2326.3026.1826.1826.05845,900
Apr 29, 202426.2926.3426.2626.3426.21498,300
Apr 26, 202426.1826.2526.1826.2326.10525,200
Apr 25, 202426.0826.1726.0026.1726.04318,300
Apr 24, 202426.2626.2726.1526.2226.09322,500
Apr 23, 202426.1826.2826.1726.2326.10729,800
Apr 22, 202426.1026.1926.0926.1626.03209,800
Apr 19, 202426.0726.1126.0626.0825.95449,500
Apr 18, 202426.0326.0525.9826.0125.88657,800
Apr 17, 202426.1626.1926.0326.0725.94845,500
Apr 16, 202426.1726.1726.0326.0325.90991,600
Apr 15, 202426.4326.4326.1726.1926.06674,000
Apr 12, 202426.4526.4526.3726.4026.271,501,100
Apr 11, 202426.5026.5026.3526.4326.30993,800
Apr 10, 202426.5326.5626.4026.4826.352,221,300
Apr 09, 202426.6726.7026.6326.6826.54476,600
Apr 08, 202426.5526.6426.5526.6126.47416,000
Apr 05, 202426.5826.6126.5426.5526.42561,900
Apr 04, 202426.6626.6826.5326.5726.441,046,800
Apr 03, 202426.5426.6226.5126.6026.46912,000
Apr 02, 202426.5226.5826.4926.5826.441,130,200
Apr 01, 202426.6826.6826.5526.5926.451,388,800
Apr 01, 20240.169 Dividend
Mar 28, 202426.9126.9226.8426.8626.56409,800
Mar 27, 202426.7926.8926.7926.8826.58367,800
Mar 26, 202426.8226.8226.7626.7626.46232,200
Mar 25, 202426.7526.7926.7426.7726.47260,500
Mar 22, 202426.8326.8626.7826.8126.51217,800
Mar 21, 202426.8626.8626.7426.8226.52564,800
Mar 20, 202426.6926.8526.6626.8026.502,421,900
Mar 19, 202426.5626.7026.5526.6726.371,136,900
Mar 18, 202426.5926.6126.5026.5226.22488,800
Mar 15, 202426.5126.5326.4526.5026.20631,300
Mar 14, 202426.6226.6226.4826.5026.20332,100
Mar 13, 202426.6826.6926.6326.6426.34679,900
Mar 12, 202426.6926.6926.5726.6326.33548,200
Mar 11, 202426.5826.6126.5626.6026.30337,800
Mar 08, 202426.6226.7026.5926.6026.30261,700
Mar 07, 202426.6526.6526.5826.5926.29365,200
Mar 06, 202426.5926.6526.5526.5726.27363,500
Mar 05, 202426.5426.6126.5226.5526.25338,000
Mar 04, 202426.5226.5726.5126.5626.25758,000
Mar 01, 202426.4726.5626.3726.5226.221,047,600
Mar 01, 20240.134 Dividend
Feb 29, 202426.5626.6326.5226.5426.111,295,700
Feb 28, 202426.5026.5626.4826.5326.10605,100
Feb 27, 202426.4926.4926.4126.4926.061,151,700
Feb 26, 202426.5426.5626.4626.4626.03645,700
Feb 23, 202426.5626.6026.5326.5826.15320,600
Feb 22, 202426.4526.5726.4526.5326.10514,600
Feb 21, 202426.5126.5326.4226.4826.05899,500
Feb 20, 202426.4526.5226.4326.4926.061,140,400
Feb 16, 202426.4526.5026.4326.4826.051,700,600
Feb 15, 202426.5326.5826.4926.5426.111,735,600
Feb 14, 202426.4526.4926.4226.4526.021,016,100
Feb 13, 202426.3926.4426.3126.3525.92861,300
Feb 12, 202426.6426.6526.5326.5626.13390,600
Feb 09, 202426.5526.6126.5226.5826.15652,400
Feb 08, 202426.5326.5926.4926.5626.13808,400
Feb 07, 202426.5326.5526.4726.5226.09591,600
Feb 06, 202426.4326.5326.4026.4826.05839,600
Feb 05, 202426.4726.4826.3526.4025.97916,500
Feb 02, 202426.5126.5926.5126.5626.131,046,900
Feb 01, 202426.6626.7226.5926.7026.261,482,300
Feb 01, 20240.122 Dividend
Jan 31, 202426.7926.8426.6926.7226.16689,900
Jan 30, 202426.8026.8026.6926.7626.20363,400
Jan 29, 202426.7826.8126.7226.8126.25505,200
Jan 26, 202426.7526.8126.7426.7626.20950,900
Jan 25, 202426.6726.7426.6326.7426.18986,800
Jan 24, 202426.6826.6826.5226.5826.03927,500
Jan 23, 202426.5626.6026.5226.5826.03953,600
Jan 22, 202426.6026.6426.5626.5826.03438,500
Jan 19, 202426.5026.5626.4326.5526.00513,000
Jan 18, 202426.5326.5426.4526.5425.99782,200
Jan 17, 202426.5026.5126.4426.5125.96361,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...