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

100.06 USD -0.08 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 99.99 100.08 99.99 100.06 2,100 -0.08(-0.08%)
Apr 08, 2021 100.07 100.14 100.07 100.14 5,116 +0.17(+0.17%)
Apr 07, 2021 99.84 100.04 99.84 99.97 6,367 +0.02(+0.02%)
Apr 06, 2021 100.00 100.03 99.89 99.94 4,155 +0.19(+0.19%)
Apr 05, 2021 99.61 99.83 99.61 99.76 4,349 -0.02(-0.02%)
Apr 01, 2021 99.60 99.82 99.57 99.78 18,000 -0.05(-0.05%)
Mar 31, 2021 99.68 99.94 99.68 99.83 5,022 +0.16(+0.16%)
Mar 30, 2021 99.53 99.81 99.52 99.67 35,697 +0.03(+0.03%)
Mar 29, 2021 99.61 99.75 99.61 99.64 4,801 -0.15(-0.15%)
Mar 26, 2021 99.76 99.88 99.76 99.79 7,000 -0.17(-0.17%)
Mar 25, 2021 99.95 100.04 99.80 99.96 24,326 +0.15(+0.16%)
Mar 24, 2021 99.88 99.97 99.72 99.80 4,576 +0.04(+0.04%)
Mar 23, 2021 99.64 99.84 99.64 99.76 3,825 +0.20(+0.20%)
Mar 22, 2021 99.47 99.57 99.46 99.57 2,633 +0.08(+0.09%)
Mar 19, 2021 99.38 99.57 99.38 99.48 5,900 -0.01(-0.01%)
Mar 18, 2021 99.57 99.59 99.30 99.49 58,557 -0.35(-0.35%)
Mar 17, 2021 99.48 99.90 99.48 99.84 9,480 +0.04(+0.04%)
Mar 16, 2021 99.82 99.93 99.80 99.80 16,013 -0.19(-0.20%)
Mar 15, 2021 100.01 100.08 99.90 100.00 4,529 +0.04(+0.04%)
Mar 12, 2021 100.02 100.04 99.87 99.96 7,200 -0.31(-0.31%)
Mar 11, 2021 100.18 100.33 100.18 100.26 6,608 +0.13(+0.13%)
Mar 10, 2021 100.16 100.19 100.11 100.13 1,227 +0.06(+0.06%)
Mar 09, 2021 100.25 100.27 100.03 100.07 10,887 -0.04(-0.04%)
Mar 08, 2021 100.16 100.18 99.96 100.11 4,462 -0.22(-0.22%)
Mar 05, 2021 100.27 100.33 100.27 100.33 600 -0.08(-0.08%)
Mar 04, 2021 100.77 100.77 100.38 100.42 2,598 -0.27(-0.27%)
Mar 03, 2021 100.68 100.81 100.65 100.68 7,376 -0.19(-0.18%)
Mar 02, 2021 100.86 100.87 100.76 100.87 2,510 +0.08(+0.08%)
Mar 01, 2021 100.78 100.87 100.72 100.79 3,787 +0.17(+0.17%)
Feb 26, 2021 100.42 100.62 100.30 100.62 8,700 +0.26(+0.26%)
Feb 25, 2021 100.71 100.86 100.36 100.36 1,711 -0.71(-0.71%)
Feb 24, 2021 100.92 101.10 100.92 101.07 3,473 -0.04(-0.04%)
Feb 23, 2021 101.07 101.13 100.97 101.11 4,681 -0.18(-0.18%)
Feb 22, 2021 101.44 101.44 101.29 101.29 1,266 -0.14(-0.14%)
Feb 19, 2021 101.57 101.57 101.34 101.43 3,600 -0.11(-0.11%)
Feb 18, 2021 101.49 101.57 101.49 101.54 1,877 -0.06(-0.06%)
Feb 17, 2021 101.54 101.63 101.53 101.61 5,526 -0.04(-0.04%)
Feb 16, 2021 101.82 101.82 101.64 101.65 4,206 -0.28(-0.27%)
Feb 12, 2021 102.01 102.01 101.87 101.93 6,500 -0.11(-0.11%)
Feb 11, 2021 101.97 102.15 101.96 102.04 1,278 -0.05(-0.05%)
Feb 10, 2021 101.97 102.19 101.97 102.10 3,267 -0.04(-0.04%)
Feb 09, 2021 102.20 102.22 102.04 102.14 8,422 -0.00(-0.00%)
Feb 08, 2021 102.01 102.19 102.01 102.14 8,369 -0.03(-0.03%)
Feb 05, 2021 102.23 102.23 102.13 102.17 4,400 +0.07(+0.07%)
Feb 04, 2021 101.97 102.14 101.97 102.10 3,582 -0.04(-0.04%)
Feb 03, 2021 102.19 102.21 102.07 102.14 4,348 -0.03(-0.02%)
Feb 02, 2021 102.13 102.25 102.13 102.17 2,289 +0.00(+0.00%)
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.