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

88.46 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 86.85 87.14 86.64 86.99 4,302 +0.30(+0.34%)
Apr 29, 2020 87.08 87.08 86.61 86.69 39,612 -0.09(-0.11%)
Apr 28, 2020 86.46 86.95 86.46 86.79 11,394 +0.26(+0.30%)
Apr 27, 2020 86.47 86.53 86.38 86.53 1,943 -0.16(-0.18%)
Apr 24, 2020 86.77 86.96 86.42 86.69 32,070 -0.16(-0.18%)
Apr 23, 2020 87.01 87.01 86.53 86.84 2,600 +0.26(+0.30%)
Apr 22, 2020 86.52 86.78 86.31 86.58 3,068 +0.52(+0.61%)
Apr 21, 2020 86.37 86.72 86.06 86.06 8,602 -0.48(-0.55%)
Apr 20, 2020 86.94 86.94 86.52 86.53 6,516 -0.61(-0.70%)
Apr 17, 2020 86.95 87.45 86.85 87.14 59,064 +0.10(+0.12%)
Apr 16, 2020 86.86 87.06 86.77 87.04 22,288 -0.07(-0.08%)
Apr 15, 2020 86.80 87.12 86.80 87.11 2,404 -0.07(-0.08%)
Apr 14, 2020 86.91 87.27 86.89 87.18 130,032 +0.41(+0.48%)
Apr 13, 2020 86.43 86.90 86.43 86.77 140,320 +0.19(+0.22%)
Apr 09, 2020 87.21 87.21 86.34 86.58 5,883 +1.03(+1.20%)
Apr 08, 2020 84.52 85.74 84.52 85.55 16,363 +0.94(+1.11%)
Apr 07, 2020 84.37 84.61 84.34 84.61 9,484 +0.36(+0.42%)
Apr 06, 2020 84.18 84.33 84.06 84.26 5,731 +0.35(+0.42%)
Apr 03, 2020 84.56 84.56 83.77 83.90 8,767 -0.20(-0.24%)
Apr 02, 2020 83.90 84.59 83.89 84.11 7,522 -0.06(-0.08%)
Apr 01, 2020 84.73 84.73 83.90 84.17 7,537 -0.22(-0.26%)
Mar 31, 2020 84.66 84.66 84.24 84.39 4,326 +0.06(+0.08%)
Mar 30, 2020 83.59 84.77 83.59 84.33 2,129 +1.12(+1.35%)
Mar 27, 2020 83.67 83.76 83.20 83.20 7,173 -0.29(-0.35%)
Mar 26, 2020 82.17 83.49 82.17 83.49 18,331 +0.91(+1.11%)
Mar 25, 2020 81.57 82.82 79.89 82.58 19,880 +1.42(+1.75%)
Mar 24, 2020 80.75 81.16 80.56 81.16 11,922 +1.03(+1.29%)
Mar 23, 2020 79.13 80.81 79.13 80.13 19,344 +1.57(+2.00%)
Mar 20, 2020 79.21 79.77 78.47 78.56 15,040 -0.32(-0.41%)
Mar 19, 2020 79.61 80.69 78.88 78.88 21,019 -1.94(-2.40%)
Mar 18, 2020 81.90 82.26 79.45 80.82 324,995 -1.69(-2.04%)
Mar 17, 2020 82.43 83.34 82.43 82.50 23,106 -1.27(-1.52%)
Mar 16, 2020 82.74 84.27 82.74 83.77 215,179 -1.23(-1.44%)
Mar 13, 2020 85.55 85.55 84.27 85.00 17,932 +1.08(+1.29%)
Mar 12, 2020 84.55 85.30 77.32 83.92 45,003 -1.81(-2.11%)
Mar 11, 2020 86.53 86.68 85.64 85.73 10,528 -0.95(-1.10%)
Mar 10, 2020 87.33 87.33 86.55 86.68 19,981 -0.76(-0.87%)
Mar 09, 2020 87.47 87.76 87.29 87.43 84,117 -1.25(-1.41%)
Mar 06, 2020 88.68 88.72 88.49 88.68 19,899 -0.22(-0.25%)
Mar 05, 2020 89.06 89.06 88.83 88.91 10,877 -0.07(-0.08%)
Mar 04, 2020 89.00 89.01 88.93 88.98 70,322 +0.29(+0.32%)
Mar 03, 2020 88.67 88.76 88.60 88.69 12,249 +0.22(+0.24%)
Mar 02, 2020 88.33 88.56 88.30 88.47 36,570 -0.01(-0.01%)
Feb 28, 2020 88.49 88.50 88.07 88.49 17,283 +0.43(+0.48%)
Feb 27, 2020 88.29 88.29 88.06 88.06 40,322 -0.22(-0.25%)
Feb 26, 2020 88.23 88.30 88.23 88.28 2,722 +0.07(+0.08%)
Feb 25, 2020 88.40 88.41 88.20 88.21 16,587 -0.26(-0.29%)
Feb 24, 2020 88.40 88.55 88.39 88.47 13,353 -0.11(-0.12%)
Feb 21, 2020 88.63 88.63 88.48 88.58 16,239 +0.07(+0.08%)
Feb 20, 2020 88.40 88.56 88.40 88.51 43,171 +0.15(+0.17%)
Feb 19, 2020 88.45 88.48 88.32 88.35 4,812 -0.12(-0.14%)
Feb 18, 2020 88.55 88.55 88.45 88.47 7,617 -0.04(-0.04%)
Feb 14, 2020 88.57 88.57 88.43 88.51 3,827 +0.03(+0.04%)
Feb 13, 2020 88.52 88.56 88.40 88.48 2,781 +0.10(+0.12%)
Feb 12, 2020 88.30 88.48 88.30 88.37 6,351 +0.01(+0.01%)
Feb 11, 2020 88.44 88.44 88.30 88.36 5,042 +0.01(+0.01%)
Feb 10, 2020 88.29 88.41 88.29 88.36 7,424 +0.03(+0.04%)
Feb 07, 2020 88.42 88.42 88.32 88.32 3,711 +0.05(+0.06%)
Feb 06, 2020 88.31 88.35 88.13 88.27 3,497 +0.12(+0.13%)
Feb 05, 2020 88.22 88.23 88.08 88.15 14,311 +0.08(+0.09%)
Feb 04, 2020 88.14 88.14 87.99 88.07 12,272 -0.14(-0.15%)
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.