Ishares Fallen Angels Etf Price History

FALN Etf  USD 27.00  0.04  0.15%   
Below is the normalized historical share price chart for iShares Fallen Angels extending back to June 17, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares Fallen stands at 27.00, as last reported on the 19th of July, with the highest price reaching 27.01 and the lowest price hitting 26.97 during the day.
3 y Volatility
6.84
200 Day MA
26.8024
1 y Volatility
4.59
50 Day MA
26.66
Inception Date
2016-06-14
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. As of now, IShares Etf is very steady. iShares Fallen Angels holds Efficiency (Sharpe) Ratio of 0.29, which attests that the entity had a 0.29 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for iShares Fallen Angels, which you can use to evaluate the volatility of the entity. Please check out IShares Fallen's Coefficient Of Variation of 377.58, risk adjusted performance of 0.2308, and Market Risk Adjusted Performance of 0.3654 to validate if the risk estimate we provide is consistent with the expected return of 0.0992%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2891

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashFALNAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.34
  actual daily
3
97% of assets are more volatile

Expected Return

 0.1
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.29
  actual daily
22
78% of assets perform better
Based on monthly moving average IShares Fallen is performing at about 22% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares Fallen by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
17.51105
Market Capitalisation
{Big=0, Small=0, Mega=0, Medium=0, Micro=0.00132}

IShares Fallen Etf Price History Chart

There are several ways to analyze iShares Fallen Angels Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares Fallen price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 202527.08
Lowest PriceApril 22, 202525.45

IShares Fallen July 19, 2025 Etf Price Synopsis

Various analyses of IShares Fallen's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares Fallen from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.
IShares Fallen Price Action Indicator 0.03 
IShares Fallen Price Daily Balance Of Power 1.00 
IShares Fallen Accumulation Distribution 173.99 
IShares Fallen Price Rate Of Daily Change 1.00 

IShares Fallen July 19, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares Fallen Angels Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares Fallen intraday prices and daily technical indicators to check the level of noise trading in iShares Fallen Angels Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares Fallen for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 1.68 with a coefficient of variation of 1.85. Under current investment horizon, the daily prices are spread out with arithmetic mean of 26.35. The median price for the last 90 days is 26.31. The company completed dividends distribution on 1st of October 2021.
OpenHighLowCloseVolume
07/18/2025
 26.98  27.01  26.97  27.00  117,487 
07/17/2025
 26.94  26.98  26.93  26.96  320,425 
07/16/2025
 26.92  26.94  26.82  26.93  350,598 
07/15/2025
 27.01  27.01  26.88  26.89  383,604 
07/14/2025
 26.94  26.99  26.93  26.98  374,517 
07/11/2025
 26.96  26.97  26.91  26.94  185,776 
07/10/2025 27.02  27.04  26.98  27.00  229,380 
07/09/2025
 26.98  27.03  26.97  27.01  677,900 
07/08/2025
 26.97  26.98  26.92  26.93  440,174 
07/07/2025
 27.07  27.07  26.99  27.01  1,206,330 
07/03/2025 27.02  27.10  27.02  27.08  473,700 
07/02/2025
 27.00  27.08  26.98  27.06  447,461 
07/01/2025
 27.00  27.04  26.98  27.02  381,300 
06/30/2025
 26.96  27.01  26.93  27.01  735,000 
06/27/2025
 26.88  26.93  26.86  26.88  692,800 
06/26/2025
 26.81  26.86  26.78  26.86  3,721,473 
06/25/2025
 26.77  26.77  26.74  26.77  288,439 
06/24/2025
 26.71  26.80  26.71  26.77  523,376 
06/23/2025
 26.69  26.74  26.67  26.71  433,235 
06/20/2025
 26.64  26.72  26.63  26.71  377,358 
06/18/2025 26.65  26.68  26.59  26.63  1,215,202 
06/17/2025
 26.63  26.65  26.59  26.62  327,505 
06/16/2025
 26.62  26.65  26.60  26.63  286,058 
06/13/2025
 26.60  26.62  26.54  26.56  1,191,887 
06/12/2025
 26.62  26.65  26.61  26.65  970,393 
06/11/2025
 26.60  26.62  26.56  26.57  684,307 
06/10/2025 26.48  26.56  26.48  26.55  483,661 
06/09/2025
 26.38  26.47  26.38  26.46  1,549,988 
06/06/2025
 26.39  26.41  26.37  26.38  692,538 
06/05/2025
 26.44  26.45  26.37  26.38  415,059 
06/04/2025
 26.36  26.45  26.36  26.43  1,027,761 
06/03/2025
 26.28  26.37  26.28  26.34  894,315 
06/02/2025
 26.28  26.30  26.23  26.30  437,547 
05/30/2025
 26.29  26.33  26.27  26.31  703,217 
05/29/2025
 26.35  26.35  26.27  26.30  361,279 
05/28/2025
 26.23  26.27  26.18  26.24  432,995 
05/27/2025
 26.18  26.25  26.16  26.24  253,874 
05/23/2025
 26.02  26.07  26.00  26.06  252,416 
05/22/2025
 26.03  26.10  26.00  26.06  471,692 
05/21/2025
 26.14  26.17  25.98  25.98  674,905 
05/20/2025
 26.17  26.25  26.16  26.22  3,815,844 
05/19/2025
 26.13  26.25  26.13  26.25  906,992 
05/16/2025
 26.26  26.28  26.21  26.27  555,809 
05/15/2025
 26.13  26.24  26.13  26.24  293,732 
05/14/2025
 26.23  26.24  26.13  26.14  414,806 
05/13/2025
 26.18  26.31  26.17  26.26  2,955,187 
05/12/2025
 26.13  26.20  26.10  26.19  474,429 
05/09/2025
 25.86  25.90  25.84  25.85  367,654 
05/08/2025
 25.91  25.91  25.79  25.82  720,355 
05/07/2025
 25.96  25.99  25.88  25.93  930,885 
05/06/2025
 25.92  25.95  25.86  25.90  623,018 
05/05/2025 25.90  25.98  25.89  25.95  512,589 
05/02/2025
 25.92  25.97  25.89  25.94  875,553 
05/01/2025
 25.94  25.95  25.82  25.87  1,607,450 
04/30/2025
 25.93  25.93  25.82  25.86  694,245 
04/29/2025
 25.99  26.04  25.89  26.03  874,680 
04/28/2025
 25.97  25.98  25.86  25.95  526,315 
04/25/2025
 25.87  25.97  25.83  25.96  954,316 
04/24/2025
 25.69  25.89  25.68  25.87  1,700,484 
04/23/2025
 25.85  25.86  25.59  25.60  884,501 
04/22/2025
 25.48  25.53  25.42  25.45  1,291,244 

About IShares Fallen Etf history

IShares Fallen investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares Fallen Angels will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares Fallen stock prices may prove useful in developing a viable investing in IShares Fallen
The fund will invest at least 80 percent of its assets in the component securities of the Underlying Index, and the Fund will invest at least 90 percent of its assets in fixed income securities of the types included in the Underlying Index. US Fallen is traded on NASDAQ Exchange in the United States.

IShares Fallen Etf Technical Analysis

IShares Fallen technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of IShares Fallen technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares Fallen trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Center Now

   

Portfolio Center

All portfolio management and optimization tools to improve performance of your portfolios
All  Next Launch Module

IShares Fallen Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares Fallen's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether iShares Fallen Angels offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of IShares Fallen's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Ishares Fallen Angels Etf. Outlined below are crucial reports that will aid in making a well-informed decision on Ishares Fallen Angels Etf:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in iShares Fallen Angels. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in bureau of economic analysis.
You can also try the Sign In To Macroaxis module to sign in to explore Macroaxis' wealth optimization platform and fintech modules.
The market value of iShares Fallen Angels is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares Fallen's value that differs from its market value or its book value, called intrinsic value, which is IShares Fallen's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares Fallen's market value can be influenced by many factors that don't directly affect IShares Fallen's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares Fallen's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares Fallen is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares Fallen's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.