CONCORD NEWS IN YOUR INBOX: SIGN UP HERE

Recent Quotes
My Watchlist
Indicators
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares Fallen Angels USD Bond ETF (NQ:FALN)

27.29 +0.12 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2026 27.29 27.36 27.27 27.29 328,166 +0.12(+0.42%)
Apr 16, 2026 27.22 27.23 27.14 27.17 301,341 -0.06(-0.22%)
Apr 15, 2026 27.23 27.25 27.17 27.23 997,145 -0.03(-0.10%)
Apr 14, 2026 27.16 27.27 27.16 27.26 1,700,284 +0.11(+0.42%)
Apr 13, 2026 27.02 27.16 27.01 27.14 1,118,016 +0.11(+0.41%)
Apr 10, 2026 27.16 27.16 27.03 27.04 815,589 -0.09(-0.33%)
Apr 09, 2026 27.10 27.20 27.04 27.12 1,435,018 +0.04(+0.17%)
Apr 08, 2026 27.18 27.20 27.02 27.08 1,565,690 +0.20(+0.74%)
Apr 07, 2026 26.86 26.89 26.70 26.88 1,081,454 +0.04(+0.15%)
Apr 06, 2026 26.80 26.85 26.78 26.84 566,162 +0.06(+0.21%)
Apr 02, 2026 26.60 26.84 26.60 26.78 2,308,525 +0.05(+0.20%)
Apr 01, 2026 26.67 26.75 26.63 26.73 2,329,250 +0.01(+0.04%)
Mar 31, 2026 26.59 26.75 26.57 26.72 1,538,090 +0.27(+1.04%)
Mar 30, 2026 26.54 26.55 26.39 26.45 2,666,687 +0.04(+0.13%)
Mar 27, 2026 26.44 26.51 26.37 26.41 2,973,559 -0.13(-0.49%)
Mar 26, 2026 26.61 26.70 26.48 26.54 6,752,665 -0.20(-0.75%)
Mar 25, 2026 26.71 26.82 26.69 26.74 3,070,456 +0.12(+0.45%)
Mar 24, 2026 26.62 26.69 26.57 26.62 3,489,502 -0.06(-0.22%)
Mar 23, 2026 26.59 26.77 26.55 26.68 5,872,989 +0.22(+0.83%)
Mar 20, 2026 26.70 26.70 26.41 26.46 717,239 -0.32(-1.19%)
Mar 19, 2026 26.60 26.79 26.57 26.78 579,980 +0.08(+0.30%)
Mar 18, 2026 26.84 26.85 26.68 26.70 2,718,627 -0.18(-0.67%)
Mar 17, 2026 26.82 26.90 26.81 26.88 1,305,870 +0.12(+0.45%)
Mar 16, 2026 26.80 26.84 26.75 26.76 1,109,094 +0.10(+0.38%)
Mar 13, 2026 26.86 26.88 26.63 26.66 1,624,424 -0.09(-0.34%)
Mar 12, 2026 26.93 26.93 26.75 26.75 916,076 -0.21(-0.78%)
Mar 11, 2026 27.03 27.04 26.95 26.96 1,386,540 -0.10(-0.37%)
Mar 10, 2026 27.10 27.19 27.06 27.06 991,058 -0.06(-0.22%)
Mar 09, 2026 26.91 27.12 26.91 27.12 1,385,737 +0.14(+0.52%)
Mar 06, 2026 27.11 27.12 26.98 26.98 2,644,042 -0.21(-0.77%)
Mar 05, 2026 27.29 27.30 27.18 27.19 731,448 -0.14(-0.51%)
Mar 04, 2026 27.30 27.36 27.27 27.33 526,011 +0.10(+0.37%)
Mar 03, 2026 27.23 27.29 27.16 27.23 3,220,111 -0.14(-0.51%)
Mar 02, 2026 27.36 27.44 27.33 27.37 2,251,669 -0.20(-0.73%)
Feb 27, 2026 27.63 27.63 27.55 27.57 2,047,453 -0.07(-0.25%)
Feb 26, 2026 27.64 27.65 27.59 27.64 753,079 +0.02(+0.07%)
Feb 25, 2026 27.59 27.63 27.58 27.62 380,091 +0.03(+0.11%)
Feb 24, 2026 27.60 27.61 27.56 27.59 370,989 -0.01(-0.04%)
Feb 23, 2026 27.65 27.66 27.59 27.60 666,667 -0.04(-0.16%)
Feb 20, 2026 27.66 27.68 27.64 27.64 394,999 -0.00(-0.02%)
Feb 19, 2026 27.64 27.65 27.61 27.65 359,410 +0.02(+0.07%)
Feb 18, 2026 27.58 27.65 27.58 27.63 859,456 +0.06(+0.22%)
Feb 17, 2026 27.60 27.61 27.55 27.57 931,863 -0.02(-0.07%)
Feb 13, 2026 27.59 27.63 27.56 27.59 1,020,599 +0.03(+0.11%)
Feb 12, 2026 27.57 27.59 27.54 27.56 507,424 +0.03(+0.11%)
Feb 11, 2026 27.53 27.55 27.49 27.53 480,511 +0.00(+0.00%)
Feb 10, 2026 27.58 27.59 27.52 27.53 822,427 +0.02(+0.07%)
Feb 09, 2026 27.45 27.52 27.45 27.51 2,726,097 +0.06(+0.22%)
Feb 06, 2026 27.41 27.46 27.40 27.45 701,894 +0.05(+0.18%)
Feb 05, 2026 27.42 27.45 27.37 27.40 418,819 -0.03(-0.11%)
Feb 04, 2026 27.45 27.46 27.41 27.43 467,779 -0.02(-0.07%)
Feb 03, 2026 27.43 27.47 27.39 27.45 848,053 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.

Gift this article