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

88.69 +0.24 (+0.27%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 90.49 90.51 90.48 90.48 987 -0.01(-0.01%)
Aug 30, 2021 90.47 90.50 90.47 90.49 3,297 +0.09(+0.09%)
Aug 27, 2021 90.28 90.41 90.28 90.41 3,387 +0.21(+0.23%)
Aug 26, 2021 90.17 90.20 90.17 90.20 4,544 +0.05(+0.06%)
Aug 25, 2021 90.17 90.19 90.14 90.15 4,349 -0.11(-0.12%)
Aug 24, 2021 90.30 90.30 90.26 90.26 1,711 -0.04(-0.04%)
Aug 23, 2021 90.26 90.30 90.25 90.30 818 +0.07(+0.08%)
Aug 20, 2021 90.23 90.25 90.22 90.23 3,154 -0.01(-0.01%)
Aug 19, 2021 90.19 90.24 90.17 90.24 14,376 +0.18(+0.20%)
Aug 18, 2021 90.13 90.13 90.06 90.06 1,130 -0.04(-0.05%)
Aug 17, 2021 90.20 90.20 89.95 90.10 14,636 -0.14(-0.16%)
Aug 16, 2021 90.27 90.28 90.25 90.25 3,839 +0.08(+0.09%)
Aug 13, 2021 90.15 90.17 90.15 90.17 848 +0.07(+0.08%)
Aug 12, 2021 90.03 90.10 90.03 90.09 2,422 +0.03(+0.03%)
Aug 11, 2021 89.97 90.09 89.97 90.07 3,605 +0.05(+0.06%)
Aug 10, 2021 90.06 90.06 90.00 90.01 5,400 -0.13(-0.14%)
Aug 09, 2021 90.27 90.27 90.14 90.14 5,612 -0.08(-0.09%)
Aug 06, 2021 90.29 90.30 90.23 90.23 3,173 -0.22(-0.24%)
Aug 05, 2021 90.46 90.46 90.40 90.44 4,862 -0.07(-0.08%)
Aug 04, 2021 90.62 90.62 90.43 90.51 7,951 -0.07(-0.08%)
Aug 03, 2021 90.61 90.62 90.58 90.59 4,595 +0.10(+0.11%)
Aug 02, 2021 90.46 90.50 90.24 90.49 6,338 +0.02(+0.02%)
Jul 30, 2021 90.46 90.49 90.46 90.47 2,376 +0.00(+0.00%)
Jul 29, 2021 90.48 90.52 90.47 90.47 11,818 +0.08(+0.09%)
Jul 28, 2021 90.32 90.39 90.23 90.39 10,949 +0.05(+0.05%)
Jul 27, 2021 90.33 90.35 90.28 90.34 7,099 +0.06(+0.06%)
Jul 26, 2021 90.32 90.35 90.27 90.28 10,993 -0.15(-0.16%)
Jul 23, 2021 90.36 90.43 90.35 90.43 12,924 +0.14(+0.15%)
Jul 22, 2021 90.17 90.31 90.17 90.29 4,574 +0.09(+0.10%)
Jul 21, 2021 90.32 90.33 90.18 90.20 6,070 -0.11(-0.12%)
Jul 20, 2021 90.34 90.35 90.28 90.31 2,695 +0.20(+0.22%)
Jul 19, 2021 90.13 90.14 90.10 90.11 3,525 +0.12(+0.13%)
Jul 16, 2021 90.01 90.02 89.98 89.98 1,173 -0.00(-0.01%)
Jul 15, 2021 89.91 90.00 89.89 89.99 2,699 +0.11(+0.12%)
Jul 14, 2021 89.79 89.94 89.79 89.88 11,268 +0.33(+0.37%)
Jul 13, 2021 89.85 89.87 89.54 89.54 5,693 -0.33(-0.36%)
Jul 12, 2021 89.88 89.90 89.85 89.87 9,815 -0.06(-0.07%)
Jul 09, 2021 89.96 89.96 89.93 89.93 11,692 -0.15(-0.16%)
Jul 08, 2021 90.13 90.13 90.08 90.08 1,079 +0.04(+0.04%)
Jul 07, 2021 89.92 90.04 89.92 90.04 5,054 +0.10(+0.11%)
Jul 06, 2021 89.91 89.97 89.91 89.94 14,582 +0.16(+0.18%)
Jul 02, 2021 89.71 89.80 89.70 89.78 4,101 +0.16(+0.18%)
Jul 01, 2021 89.62 89.62 89.56 89.61 6,877 -0.03(-0.03%)
Jun 30, 2021 89.64 89.65 89.60 89.64 2,050 +0.02(+0.03%)
Jun 29, 2021 89.54 89.62 89.54 89.62 4,387 +0.08(+0.09%)
Jun 28, 2021 89.48 89.56 89.48 89.53 3,641 +0.09(+0.10%)
Jun 25, 2021 89.50 89.50 89.43 89.45 5,477 -0.03(-0.03%)
Jun 24, 2021 89.45 89.50 89.44 89.48 4,790 +0.06(+0.07%)
Jun 23, 2021 89.44 89.46 89.41 89.42 5,906 +0.00(+0.00%)
Jun 22, 2021 89.30 89.42 89.30 89.42 3,688 +0.16(+0.17%)
Jun 21, 2021 89.15 89.33 89.15 89.26 5,978 +0.04(+0.04%)
Jun 18, 2021 89.18 89.22 89.02 89.22 2,583 +0.07(+0.08%)
Jun 17, 2021 89.06 89.20 89.06 89.15 4,986 +0.11(+0.12%)
Jun 16, 2021 89.36 89.36 89.01 89.04 4,593 -0.33(-0.36%)
Jun 15, 2021 89.35 89.39 89.34 89.37 7,952 -0.03(-0.03%)
Jun 14, 2021 89.45 89.47 89.40 89.40 1,959 -0.19(-0.21%)
Jun 11, 2021 89.58 89.64 89.51 89.59 10,352 -0.04(-0.05%)
Jun 10, 2021 89.50 89.64 89.50 89.63 1,751 +0.20(+0.23%)
Jun 09, 2021 89.42 89.43 89.30 89.43 2,165 +0.03(+0.04%)
Jun 08, 2021 89.31 89.41 89.31 89.39 6,702 +0.18(+0.20%)
Jun 07, 2021 89.18 89.27 89.15 89.22 2,181 -0.07(-0.07%)
Jun 04, 2021 89.12 89.28 89.12 89.28 472 +0.19(+0.21%)
Jun 03, 2021 89.19 89.19 89.02 89.10 9,789 -0.20(-0.22%)
Jun 02, 2021 89.31 89.36 89.25 89.30 5,921 +0.08(+0.09%)
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.