Skip to main content

US Fixed Income Balanced Risk Ishares Edge ETF (NY: FIBR )

86.02 -0.17 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.02 86.18 86.02 86.18 1,418 +0.20(+0.23%)
Mar 26, 2024 85.99 86.04 85.98 85.98 927 -0.06(-0.07%)
Mar 25, 2024 86.07 86.07 86.04 86.04 919 -0.09(-0.10%)
Mar 22, 2024 86.18 86.18 86.13 86.13 492 +0.00(+0.01%)
Mar 21, 2024 86.07 86.12 86.07 86.12 2,354 +0.08(+0.09%)
Mar 20, 2024 85.72 86.05 85.72 86.05 1,523 +0.28(+0.33%)
Mar 19, 2024 85.57 85.80 85.57 85.77 3,024 +0.23(+0.26%)
Mar 18, 2024 85.49 85.55 85.48 85.54 1,179 +0.10(+0.12%)
Mar 15, 2024 85.54 85.59 85.44 85.44 4,294 -0.08(-0.09%)
Mar 14, 2024 85.53 85.54 85.47 85.52 1,073 -0.30(-0.35%)
Mar 13, 2024 85.85 85.89 85.82 85.82 843 +0.00(+0.00%)
Mar 12, 2024 85.72 85.82 85.70 85.82 2,693 -0.11(-0.13%)
Mar 11, 2024 85.97 85.99 85.93 85.93 2,771 -0.05(-0.06%)
Mar 08, 2024 86.09 86.13 85.95 85.98 5,657 +0.14(+0.16%)
Mar 07, 2024 85.92 85.92 85.75 85.84 2,204 +0.21(+0.24%)
Mar 06, 2024 85.71 85.76 85.63 85.63 1,463 +0.05(+0.06%)
Mar 05, 2024 85.55 85.58 85.50 85.58 1,173 +0.09(+0.11%)
Mar 04, 2024 85.38 85.49 85.38 85.49 2,104 -0.04(-0.05%)
Mar 01, 2024 85.34 85.52 85.34 85.52 590 -0.05(-0.05%)
Feb 29, 2024 85.73 85.73 85.42 85.57 4,612 -0.02(-0.02%)
Feb 28, 2024 85.50 85.67 85.50 85.59 5,145 +0.10(+0.11%)
Feb 27, 2024 85.49 85.55 85.49 85.49 2,337 -0.12(-0.14%)
Feb 26, 2024 85.53 85.62 85.53 85.61 19,270 -0.07(-0.08%)
Feb 23, 2024 85.68 85.73 85.68 85.68 1,169 +0.09(+0.11%)
Feb 22, 2024 85.58 85.64 85.58 85.58 1,571 -0.00(-0.00%)
Feb 21, 2024 85.79 85.79 85.59 85.59 4,030 -0.22(-0.26%)
Feb 20, 2024 85.74 85.85 85.74 85.81 4,609 +0.23(+0.27%)
Feb 16, 2024 85.53 85.59 85.53 85.58 2,881 -0.28(-0.33%)
Feb 15, 2024 85.67 85.87 85.67 85.86 2,925 +0.05(+0.06%)
Feb 14, 2024 85.50 85.81 85.44 85.81 29,541 +0.49(+0.57%)
Feb 13, 2024 85.42 85.42 85.32 85.32 1,404 -0.52(-0.60%)
Feb 12, 2024 85.80 85.88 85.80 85.83 1,031 +0.05(+0.06%)
Feb 09, 2024 85.79 85.79 85.78 85.78 899 -0.10(-0.12%)
Feb 08, 2024 85.80 85.90 85.80 85.88 1,200 -0.10(-0.12%)
Feb 07, 2024 86.06 86.13 85.89 85.98 10,857 -0.01(-0.02%)
Feb 06, 2024 85.92 86.11 85.89 86.00 2,575 +0.32(+0.37%)
Feb 05, 2024 85.64 85.73 85.58 85.68 1,441 -0.33(-0.39%)
Feb 02, 2024 85.91 86.04 85.87 86.01 1,798 -0.38(-0.44%)
Feb 01, 2024 86.41 86.44 86.33 86.39 3,376 -0.13(-0.15%)
Jan 31, 2024 86.52 86.52 86.52 86.52 247 +0.10(+0.12%)
Jan 30, 2024 86.45 86.46 86.27 86.42 4,163 -0.04(-0.05%)
Jan 29, 2024 86.47 86.57 86.40 86.46 2,341 +0.16(+0.18%)
Jan 26, 2024 86.33 86.36 86.29 86.30 4,867 -0.10(-0.12%)
Jan 25, 2024 86.28 86.40 86.17 86.40 1,923 +0.33(+0.39%)
Jan 24, 2024 86.18 86.23 86.03 86.07 3,500 +0.10(+0.11%)
Jan 23, 2024 85.88 85.97 85.88 85.97 2,452 -0.20(-0.23%)
Jan 22, 2024 86.13 86.17 86.13 86.17 545 +0.12(+0.14%)
Jan 19, 2024 85.93 86.05 85.92 86.05 843 +0.10(+0.11%)
Jan 18, 2024 86.10 86.10 85.91 85.95 1,355 -0.04(-0.05%)
Jan 17, 2024 85.98 85.99 85.98 85.99 1,506 -0.21(-0.24%)
Jan 16, 2024 86.42 86.42 86.17 86.20 5,256 -0.49(-0.57%)
Jan 12, 2024 86.70 86.70 86.69 86.69 391 +0.18(+0.21%)
Jan 11, 2024 86.14 86.51 86.13 86.51 850 +0.52(+0.60%)
Jan 10, 2024 86.07 86.07 85.99 85.99 840 -0.04(-0.05%)
Jan 09, 2024 85.94 86.03 85.94 86.03 9,240 +0.04(+0.05%)
Jan 08, 2024 85.81 86.12 85.81 85.99 1,024 +0.42(+0.50%)
Jan 05, 2024 85.78 85.78 85.57 85.57 636 +0.08(+0.09%)
Jan 04, 2024 85.57 85.59 85.48 85.49 8,050 -0.38(-0.45%)
Jan 03, 2024 85.72 85.88 85.71 85.87 2,761 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.