NASDAQ:FALN
ISHARES FALLEN ANGELS USD BOND ISHARES ETF Price (Quote)
$26.18
-0.160 (-0.607%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.98 | $26.70 | Tuesday, 30th Apr 2024 FALN stock ended at $26.18. This is 0.607% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.439% from a day low at $26.18 to a day high of $26.30. |
| 90 days | $25.98 | $26.92 | |
| 52 weeks | $24.12 | $26.92 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $26.23 | $26.30 | $26.18 | $26.18 | 845 826 |
| Apr 29, 2024 | $26.29 | $26.34 | $26.27 | $26.34 | 498 337 |
| Apr 26, 2024 | $26.18 | $26.26 | $26.18 | $26.23 | 525 102 |
| Apr 25, 2024 | $26.08 | $26.17 | $26.00 | $26.17 | 318 256 |
| Apr 24, 2024 | $26.26 | $26.27 | $26.15 | $26.22 | 322 448 |
| Apr 23, 2024 | $26.18 | $26.28 | $26.18 | $26.23 | 729 797 |
| Apr 22, 2024 | $26.10 | $26.20 | $26.09 | $26.16 | 209 768 |
| Apr 19, 2024 | $26.07 | $26.11 | $26.06 | $26.08 | 449 416 |
| Apr 18, 2024 | $26.03 | $26.05 | $25.98 | $26.01 | 657 598 |
| Apr 17, 2024 | $26.16 | $26.19 | $26.03 | $26.07 | 845 489 |
| Apr 16, 2024 | $26.17 | $26.17 | $26.03 | $26.03 | 496 007 |
| Apr 15, 2024 | $26.43 | $26.43 | $26.17 | $26.19 | 674 029 |
| Apr 12, 2024 | $26.45 | $26.46 | $26.37 | $26.40 | 1 501 098 |
| Apr 11, 2024 | $26.50 | $26.50 | $26.36 | $26.43 | 932 497 |
| Apr 10, 2024 | $26.53 | $26.56 | $26.40 | $26.48 | 2 221 263 |
| Apr 09, 2024 | $26.67 | $26.70 | $26.63 | $26.68 | 476 508 |
| Apr 08, 2024 | $26.55 | $26.64 | $26.55 | $26.61 | 416 041 |
| Apr 05, 2024 | $26.58 | $26.61 | $26.54 | $26.55 | 561 831 |
| Apr 04, 2024 | $26.66 | $26.68 | $26.54 | $26.57 | 849 475 |
| Apr 03, 2024 | $26.54 | $26.62 | $26.51 | $26.60 | 910 826 |
| Apr 02, 2024 | $26.52 | $26.58 | $26.49 | $26.58 | 689 969 |
| Apr 01, 2024 | $26.68 | $26.68 | $26.55 | $26.59 | 1 387 987 |
| Mar 28, 2024 | $26.91 | $26.92 | $26.84 | $26.86 | 409 683 |
| Mar 27, 2024 | $26.79 | $26.89 | $26.79 | $26.88 | 367 427 |
| Mar 26, 2024 | $26.82 | $26.82 | $26.76 | $26.76 | 232 127 |
