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

84.47 -0.08 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 100.92 101.10 100.92 101.08 3,473 -0.03(-0.03%)
Feb 23, 2021 101.07 101.14 100.97 101.11 4,681 -0.19(-0.18%)
Feb 22, 2021 101.44 101.44 101.30 101.30 1,266 -0.14(-0.14%)
Feb 19, 2021 101.57 101.57 101.34 101.44 3,600 -0.11(-0.11%)
Feb 18, 2021 101.49 101.57 101.49 101.55 1,877 -0.06(-0.06%)
Feb 17, 2021 101.54 101.63 101.53 101.61 5,526 -0.05(-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 101.97 102.19 101.97 102.09 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%)
Feb 01, 2021 101.99 102.19 101.99 102.17 4,110 -0.15(-0.15%)
Jan 29, 2021 102.35 102.41 102.25 102.32 2,500 +0.07(+0.07%)
Jan 28, 2021 102.19 102.28 102.14 102.25 7,884 +0.08(+0.07%)
Jan 27, 2021 102.24 102.28 102.15 102.17 4,067 -0.02(-0.02%)
Jan 26, 2021 102.16 102.25 102.16 102.19 6,330 +0.07(+0.07%)
Jan 25, 2021 102.11 102.20 102.11 102.12 3,392 +0.05(+0.04%)
Jan 22, 2021 102.15 102.15 102.03 102.08 7,700 -0.09(-0.09%)
Jan 21, 2021 102.23 102.24 102.14 102.17 2,888 +0.02(+0.02%)
Jan 20, 2021 102.13 102.20 102.11 102.15 4,024 +0.07(+0.07%)
Jan 19, 2021 102.17 102.19 102.02 102.08 7,418 +0.02(+0.01%)
Jan 15, 2021 101.94 102.14 101.94 102.06 4,900 +0.03(+0.02%)
Jan 14, 2021 102.17 102.20 102.03 102.03 6,566 -0.05(-0.05%)
Jan 13, 2021 101.90 102.16 101.90 102.08 6,856 +0.08(+0.08%)
Jan 12, 2021 101.77 102.08 101.77 102.00 7,716 +0.08(+0.07%)
Jan 11, 2021 102.06 102.06 101.89 101.93 3,572 -0.15(-0.15%)
Jan 08, 2021 102.23 102.23 102.06 102.08 900 -0.14(-0.14%)
Jan 07, 2021 102.16 102.28 102.16 102.22 4,482 +0.02(+0.01%)
Jan 06, 2021 102.28 102.39 102.21 102.21 5,080 -0.40(-0.39%)
Jan 05, 2021 102.69 102.69 102.59 102.61 2,782 +0.18(+0.17%)
Jan 04, 2021 102.50 102.50 102.37 102.44 10,364 -0.16(-0.16%)
Dec 31, 2020 102.59 102.59 102.59 3,951 +0.19(+0.18%)
Dec 30, 2020 102.30 102.48 102.30 102.41 3,951 +0.15(+0.15%)
Dec 29, 2020 102.32 102.32 102.24 102.26 4,862 +0.05(+0.05%)
Dec 28, 2020 102.04 102.25 102.04 102.21 3,483 +0.10(+0.10%)
Dec 24, 2020 102.18 102.18 102.11 102.11 400 -0.01(-0.01%)
Dec 23, 2020 102.20 102.20 102.05 102.12 2,508 +0.04(+0.03%)
Dec 22, 2020 102.00 102.17 102.00 102.08 10,876 +0.05(+0.05%)
Dec 21, 2020 101.99 102.18 101.99 102.03 8,925 -0.08(-0.07%)
Dec 18, 2020 102.22 102.22 102.06 102.11 6,400 +0.05(+0.04%)
Dec 17, 2020 102.15 102.15 102.03 102.06 3,863 -0.02(-0.02%)
Dec 16, 2020 102.16 102.16 102.03 102.08 3,411 -0.03(-0.02%)
Dec 15, 2020 102.15 102.20 102.02 102.11 10,730 +0.08(+0.08%)
Dec 14, 2020 101.88 102.03 101.88 102.03 4,212 +0.11(+0.11%)
Dec 11, 2020 101.87 102.05 101.87 101.92 4,200 +0.02(+0.02%)
Dec 10, 2020 101.78 101.98 101.78 101.90 4,493 +0.00(+0.00%)
Dec 09, 2020 101.89 101.92 101.89 101.90 2,574 -0.07(-0.07%)
Dec 08, 2020 102.05 102.05 101.95 101.97 9,782 -0.00(-0.00%)
Dec 07, 2020 101.91 102.06 101.91 101.97 3,317 -0.16(-0.15%)
Dec 04, 2020 102.19 102.19 102.05 102.13 2,000 +0.19(+0.19%)
Dec 03, 2020 102.03 102.03 101.94 101.94 7,929 +0.05(+0.05%)
Dec 02, 2020 101.94 101.94 101.78 101.89 2,464 -0.06(-0.06%)
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.