Quantcast

iShares Fallen Angels USD Bond ETF Historical Stock Prices

FALN 
$26.1026
*  
0.0068
0.03%
Get FALN Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading FALN now
Exchange:NASDAQ

Community Rating:
View:    FALN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.21 26.21 26.0401 26.1026 5,946
10/22/2018 26.21 26.21 26.0401 26.1026 5,946
10/19/2018 26.11 26.12 26.0209 26.1094 3,023
10/18/2018 26.09 26.16 26.05 26.07 12,083
10/17/2018 26.24 26.24 26.12 26.2199 22,575
10/16/2018 26.17 26.25 26.17 26.2247 11,641
10/15/2018 26.1 26.19 26.1 26.17 5,170
10/12/2018 26.08 26.22 26.076 26.22 21,622
10/11/2018 26.11 26.11 25.94 26.02 11,481
10/10/2018 26.155 26.155 26 26 9,901
10/09/2018 26.18 26.22 26.09 26.2099 8,929
10/08/2018 26.16 26.2099 26.03 26.03 25,227
10/05/2018 26.2798 26.28 26.17 26.2699 6,795
10/04/2018 26.36 26.36 26.2 26.35 16,281
10/03/2018 26.51 26.51 26.36 26.36 137,934
10/02/2018 26.509 26.52 26.41 26.41 19,698
10/01/2018 26.42 26.4944 26.41 26.47 17,880
09/28/2018 26.52 26.59 26.5 26.55 7,569
09/27/2018 26.62 26.63 26.52 26.62 13,013
09/26/2018 26.6 26.6 26.5 26.57 8,737
09/25/2018 26.51 26.57 26.5 26.56 12,066
09/24/2018 26.58 26.58 26.52 26.55 9,542
09/21/2018 26.56 26.56 26.5 26.5296 8,663
09/20/2018 26.55 26.55 26.5 26.512 23,875
09/19/2018 26.47 26.541 26.45 26.53 6,105
09/18/2018 26.55 26.55 26.487 26.54 13,457
09/17/2018 26.52 26.54 26.47 26.54 3,853
09/14/2018 26.45 26.54 26.4401 26.52 19,106
09/13/2018 26.45 26.55 26.45 26.55 13,022
09/12/2018 26.43 26.47 26.4 26.47 10,468
09/11/2018 26.4 26.42 26.3 26.419 28,235
09/10/2018 26.43 26.44 26.3898 26.3898 10,050
09/07/2018 26.38 26.38 26.3096 26.37 21,543
09/06/2018 26.3761 26.43 26.3426 26.3704 7,476
09/05/2018 26.33 26.42 26.33 26.41 10,005
09/04/2018 26.32 26.44 26.32 26.3852 20,405
08/31/2018 26.5 26.56 26.5 26.5592 10,221
08/30/2018 26.49 26.56 26.4448 26.525 13,217
08/29/2018 26.48 26.5699 26.48 26.5345 9,016
08/28/2018 26.4796 26.5499 26.45 26.5093 11,726
08/27/2018 26.5 26.55 26.4 26.53 21,322
08/24/2018 26.51 26.51 26.4 26.48 7,818
08/23/2018 26.4531 26.4599 26.45 26.45 3,379
08/22/2018 26.44 26.48 26.43 26.44 17,715
08/21/2018 26.41 26.4999 26.41 26.47 12,670
08/20/2018 26.5 26.5 26.39 26.47 18,563
08/17/2018 26.4402 26.4402 26.3735 26.4035 24,095
08/16/2018 26.425 26.4412 26.42 26.4264 7,899
08/15/2018 26.48 26.48 26.3735 26.4 9,843
08/14/2018 26.49 26.49 26.43 26.47 11,359
08/13/2018 26.48 26.48 26.35 26.36 20,865
08/10/2018 26.4052 26.47 26.4052 26.42 5,415
08/09/2018 26.52 26.52 26.44 26.4784 5,810
08/08/2018 26.5 26.5 26.42 26.44 15,072
08/07/2018 26.49 26.49 26.41 26.47 22,829
08/06/2018 26.49 26.5 26.4 26.4424 17,968
08/03/2018 26.46 26.46 26.39 26.4 36,367
08/02/2018 26.3802 26.4399 26.37 26.39 4,365
08/01/2018 26.41 26.41 26.3301 26.35 10,408
07/31/2018 26.56 26.56 26.48 26.48 21,075
07/30/2018 26.51 26.51 26.455 26.4648 9,951
07/27/2018 26.51 26.51 26.38 26.45 8,423
07/26/2018 26.52 26.52 26.41 26.45 19,326
07/25/2018 26.46 26.46 26.35 26.3852 191,625
07/24/2018 26.42 26.42 26.37 26.37 6,660
07/23/2018 26.35 26.42 26.33 26.39 44,762
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FALN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio