Skip to main content
FALN logo

iShares Fallen Angels USD Bond ETF

FALNNASDAQBlackRockFixed Income

$25.82Today:- (-)1Y −6.01%

As of Oct 15, 2026 close

Assets (AUM)
$1.59B
Expense ratio
0.25%
Dividend yield
6.83%
Holdings
165
52-week range
$25.61$27.77
Volume (live)
-
Avg. volume (3M)
852.80K

FALN ETF Historical Prices: iShares Fallen Angels USD Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

FALN Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FALN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FALN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202625.7425.8325.7225.8225.822.06M
Oct 14, 202625.8425.8525.7825.8425.841.01M
Oct 13, 202625.9525.9525.8525.9025.90590.16K
Oct 12, 202625.9225.9725.9125.9425.94250.58K
Oct 9, 202625.9125.9325.8425.9225.92909.42K
Oct 8, 202625.8025.8825.8025.8825.88891.55K
Oct 7, 202625.8225.8825.7825.8725.871.12M
Oct 6, 202625.9025.9325.8525.9025.90972.45K
Oct 5, 202625.7625.8225.7425.7925.791.30M
Oct 2, 202625.8925.9325.7425.7525.751.12M
Oct 1, 202625.7425.8225.6125.7725.772.55M
Sep 30, 202626.0626.0925.9125.9325.781.47M
Sep 29, 202626.1226.1225.9426.0025.85811.20K
Sep 28, 202626.1226.1426.0526.0725.931.02M
Sep 25, 202626.2626.2726.1626.2126.06528.61K
Sep 24, 202626.3226.3626.2526.2526.10708.52K
Sep 23, 202626.5526.5526.3426.3626.21582.67K
Sep 22, 202626.5626.5926.5326.5726.42295.27K
Sep 21, 202626.5426.5726.5126.5526.40290.07K
Sep 18, 202626.5326.5326.4526.4826.33387.23K
Sep 17, 202626.5626.5726.5326.5726.41332.31K
Sep 16, 202626.4526.5326.3926.4426.29542.22K
Sep 15, 202626.4726.4726.3926.3926.24484.97K
Sep 14, 202626.4926.5226.4326.4626.31583.41K
Sep 11, 202626.5926.6326.4926.5226.37863.33K
Sep 10, 202626.6326.6426.5126.5226.37882.95K
Sep 9, 202626.7626.7826.7026.7026.54372.27K
Sep 8, 202626.8426.8426.7526.7626.612.03M
Sep 4, 202626.8326.8426.8126.8126.66339.56K
Sep 3, 202626.8226.8626.8226.8226.67280.80K
Sep 2, 202626.7826.8126.7726.8026.65367.37K
Sep 1, 202626.8226.8426.7426.7726.62661.18K
Aug 31, 202627.0327.0326.9827.0126.72339.43K
Aug 28, 202627.1127.1127.0227.0326.73544.06K
Aug 27, 202627.0927.1227.0727.0926.79272.13K
Aug 26, 202627.1027.1027.0627.0926.79339.26K
Aug 25, 202627.0827.1127.0527.1126.82249.18K
Aug 24, 202627.0027.0526.9827.0326.73482.01K
Aug 21, 202627.0227.0226.9627.0026.71464.24K
Aug 20, 202626.9927.0226.9627.0026.71934.99K
Aug 19, 202627.0527.0727.0227.0726.77737.54K
Aug 18, 202627.0127.0126.9726.9826.69860.66K
Aug 17, 202627.0427.0627.0127.0226.721.33M
Aug 14, 202627.0927.1027.0527.0726.77355.77K
Aug 13, 202627.0727.1327.0527.1126.82683.95K
Aug 12, 202627.0227.0427.0127.0226.73620.24K
Aug 11, 202627.0027.0026.9827.0026.71680.39K
Aug 10, 202626.9927.0126.9426.9926.702.62M
Aug 7, 202627.0127.0126.9626.9926.70328.35K
Aug 6, 202626.9926.9926.9126.9326.641.08M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Fallen Angels USD Bond ETF Historical Prices

What is OHLC data for FALN?

OHLC stands for Open, High, Low, Close - the four key price points for FALN during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FALN?

The adjusted close price for FALN is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FALN price history go?

FALN historical price data is available from the ETF's inception on Jun 13, 2016. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FALN data?

FALN historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FALN?

Trading volume for FALN indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.