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, 2019 83.62 83.74 83.61 83.69 6,919 +0.12(+0.14%)
Apr 29, 2019 83.65 83.65 83.50 83.58 8,928 -0.09(-0.11%)
Apr 26, 2019 83.68 83.74 83.56 83.67 4,525 +0.15(+0.18%)
Apr 25, 2019 83.46 83.54 83.46 83.52 4,478 +0.02(+0.03%)
Apr 24, 2019 83.44 83.59 83.43 83.50 13,738 +0.03(+0.03%)
Apr 23, 2019 83.36 83.47 83.36 83.47 12,590 +0.17(+0.20%)
Apr 22, 2019 83.31 83.31 83.16 83.30 6,413 -0.01(-0.02%)
Apr 18, 2019 83.41 83.41 83.32 83.32 9,764 -0.04(-0.05%)
Apr 17, 2019 83.38 83.40 83.23 83.35 16,696 +0.02(+0.03%)
Apr 16, 2019 83.39 83.47 83.28 83.33 71,191 -0.07(-0.08%)
Apr 15, 2019 83.41 83.42 83.29 83.40 3,066 -0.00(-0.00%)
Apr 12, 2019 83.45 83.45 83.29 83.40 11,908 -0.07(-0.08%)
Apr 11, 2019 83.34 83.49 83.34 83.47 25,729 +0.08(+0.10%)
Apr 10, 2019 83.35 83.39 83.30 83.39 11,605 +0.12(+0.14%)
Apr 09, 2019 83.28 83.32 83.19 83.27 11,547 +0.08(+0.10%)
Apr 08, 2019 83.26 83.26 83.15 83.19 7,340 +0.00(+0.00%)
Apr 05, 2019 83.16 83.19 83.13 83.19 3,691 +0.07(+0.09%)
Apr 04, 2019 83.08 83.19 83.03 83.12 5,870 +0.05(+0.06%)
Apr 03, 2019 83.14 83.14 83.02 83.07 9,524 -0.08(-0.09%)
Apr 02, 2019 83.10 83.15 83.04 83.14 9,201 +0.10(+0.12%)
Apr 01, 2019 83.21 83.21 82.94 83.04 6,228 -0.19(-0.23%)
Mar 29, 2019 83.22 83.26 83.19 83.24 7,047 -0.02(-0.02%)
Mar 28, 2019 83.22 83.25 83.14 83.25 5,886 +0.00(+0.00%)
Mar 27, 2019 83.23 83.33 83.18 83.25 3,773 +0.09(+0.11%)
Mar 26, 2019 83.12 83.21 83.12 83.16 5,007 -0.00(-0.00%)
Mar 25, 2019 82.86 83.21 82.86 83.17 7,656 +0.11(+0.14%)
Mar 22, 2019 82.89 83.05 82.89 83.05 2,747 +0.26(+0.32%)
Mar 21, 2019 82.83 82.86 82.69 82.79 5,862 +0.07(+0.08%)
Mar 20, 2019 82.58 82.88 82.43 82.72 34,723 +0.24(+0.29%)
Mar 19, 2019 82.54 82.56 82.43 82.48 13,015 -0.07(-0.08%)
Mar 18, 2019 82.50 82.55 82.35 82.55 13,183 +0.03(+0.04%)
Mar 15, 2019 82.53 82.53 82.42 82.51 2,747 +0.13(+0.16%)
Mar 14, 2019 82.40 82.40 82.25 82.38 3,554 +0.05(+0.06%)
Mar 13, 2019 82.20 82.40 82.20 82.33 2,753 -0.05(-0.06%)
Mar 12, 2019 82.07 82.39 82.07 82.38 14,001 +0.29(+0.36%)
Mar 11, 2019 82.13 82.14 82.02 82.08 24,489 +0.04(+0.05%)
Mar 08, 2019 82.01 82.09 82.00 82.04 7,405 +0.05(+0.07%)
Mar 07, 2019 81.99 82.03 81.89 81.99 2,615 +0.08(+0.09%)
Mar 06, 2019 81.89 81.99 81.84 81.91 12,239 +0.09(+0.11%)
Mar 05, 2019 81.83 81.87 81.67 81.82 17,689 +0.18(+0.22%)
Mar 04, 2019 81.86 81.86 81.64 81.64 15,343 -0.06(-0.07%)
Mar 01, 2019 81.82 81.82 81.59 81.70 11,347 -0.08(-0.10%)
Feb 28, 2019 81.70 81.82 81.64 81.78 41,887 +0.04(+0.05%)
Feb 27, 2019 81.83 81.85 81.63 81.74 11,913 -0.04(-0.05%)
Feb 26, 2019 81.78 81.86 81.68 81.78 11,727 +0.01(+0.01%)
Feb 25, 2019 81.78 81.78 81.58 81.77 7,755 +0.07(+0.09%)
Feb 22, 2019 81.52 81.78 81.52 81.70 12,581 +0.13(+0.16%)
Feb 21, 2019 81.62 81.64 81.53 81.57 2,293 -0.03(-0.04%)
Feb 20, 2019 81.74 81.75 81.56 81.60 5,116 +0.02(+0.02%)
Feb 19, 2019 81.66 81.68 81.54 81.58 6,699 +0.15(+0.19%)
Feb 15, 2019 81.55 81.63 81.39 81.43 32,113 -0.03(-0.04%)
Feb 14, 2019 81.34 81.59 81.34 81.46 7,794 +0.21(+0.26%)
Feb 13, 2019 81.32 81.47 81.24 81.25 6,741 -0.07(-0.08%)
Feb 12, 2019 81.37 81.51 81.31 81.32 11,199 +0.04(+0.05%)
Feb 11, 2019 81.22 81.37 81.22 81.27 39,359 -0.15(-0.18%)
Feb 08, 2019 81.52 81.54 81.31 81.42 6,470 +0.01(+0.02%)
Feb 07, 2019 81.33 81.51 81.32 81.41 27,746 -0.10(-0.12%)
Feb 06, 2019 81.52 81.53 81.34 81.51 6,469 +0.20(+0.25%)
Feb 05, 2019 81.37 81.42 81.30 81.31 6,349 +0.01(+0.01%)
Feb 04, 2019 81.20 81.30 81.04 81.30 20,868 +0.18(+0.22%)
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.