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 (%)
Jan 29, 2021 90.33 90.38 90.24 90.30 2,832 +0.06(+0.07%)
Jan 28, 2021 90.19 90.27 90.14 90.24 8,933 +0.07(+0.07%)
Jan 27, 2021 90.23 90.27 90.15 90.17 4,608 -0.02(-0.02%)
Jan 26, 2021 90.16 90.24 90.16 90.19 7,172 +0.06(+0.07%)
Jan 25, 2021 90.12 90.20 90.12 90.13 3,843 +0.04(+0.04%)
Jan 22, 2021 90.15 90.15 90.05 90.09 8,724 -0.08(-0.09%)
Jan 21, 2021 90.22 90.23 90.15 90.17 3,272 +0.01(+0.02%)
Jan 20, 2021 90.13 90.20 90.12 90.15 4,559 +0.06(+0.07%)
Jan 19, 2021 90.17 90.19 90.04 90.09 8,405 +0.01(+0.01%)
Jan 15, 2021 89.97 90.14 89.97 90.07 5,552 +0.02(+0.02%)
Jan 14, 2021 90.17 90.20 90.05 90.05 7,439 -0.04(-0.05%)
Jan 13, 2021 89.93 90.16 89.93 90.10 7,768 +0.07(+0.08%)
Jan 12, 2021 89.82 90.09 89.82 90.02 8,742 +0.07(+0.07%)
Jan 11, 2021 90.07 90.07 89.92 89.96 4,047 -0.13(-0.15%)
Jan 08, 2021 90.22 90.22 90.07 90.09 1,019 -0.13(-0.14%)
Jan 07, 2021 90.16 90.27 90.16 90.22 5,078 +0.01(+0.01%)
Jan 06, 2021 90.27 90.37 90.21 90.21 5,756 -0.36(-0.39%)
Jan 05, 2021 90.63 90.63 90.55 90.56 3,152 +0.16(+0.17%)
Jan 04, 2021 90.46 90.46 90.35 90.40 11,743 -0.14(-0.16%)
Dec 31, 2020 90.55 90.55 90.55 4,476 +0.16(+0.18%)
Dec 30, 2020 90.28 90.44 90.28 90.38 4,476 +0.13(+0.15%)
Dec 29, 2020 90.30 90.30 90.23 90.25 5,509 +0.04(+0.05%)
Dec 28, 2020 90.06 90.24 90.06 90.21 3,946 +0.09(+0.10%)
Dec 24, 2020 90.18 90.18 90.12 90.12 453 -0.01(-0.01%)
Dec 23, 2020 90.20 90.20 90.06 90.13 2,841 +0.03(+0.03%)
Dec 22, 2020 90.02 90.17 90.02 90.09 12,323 +0.05(+0.05%)
Dec 21, 2020 90.01 90.18 90.01 90.05 10,112 -0.07(-0.07%)
Dec 18, 2020 90.21 90.21 90.08 90.11 7,251 +0.04(+0.04%)
Dec 17, 2020 90.15 90.15 90.05 90.07 4,377 +0.02(+0.02%)
Dec 16, 2020 90.12 90.12 90.01 90.05 3,866 -0.02(-0.02%)
Dec 15, 2020 90.11 90.16 89.99 90.08 12,163 +0.07(+0.08%)
Dec 14, 2020 89.87 90.01 89.87 90.01 4,774 +0.10(+0.11%)
Dec 11, 2020 89.86 90.02 89.86 89.91 4,761 +0.02(+0.02%)
Dec 10, 2020 89.78 89.96 89.78 89.89 5,093 +0.00(+0.00%)
Dec 09, 2020 89.88 89.90 89.88 89.89 2,917 -0.07(-0.07%)
Dec 08, 2020 90.02 90.02 89.94 89.95 11,088 -0.00(-0.00%)
Dec 07, 2020 89.90 90.03 89.90 89.96 3,760 -0.14(-0.15%)
Dec 04, 2020 90.15 90.15 90.02 90.09 2,267 +0.17(+0.19%)
Dec 03, 2020 90.01 90.01 89.93 89.93 8,988 +0.04(+0.05%)
Dec 02, 2020 89.93 89.93 89.78 89.88 2,793 -0.06(-0.06%)
Dec 01, 2020 90.04 90.04 89.86 89.94 4,566 -0.04(-0.05%)
Nov 30, 2020 89.94 90.04 89.92 89.98 5,026 +0.13(+0.14%)
Nov 27, 2020 89.85 89.85 89.85 89.85 113 +0.04(+0.04%)
Nov 25, 2020 89.75 89.95 89.75 89.82 8,743 +0.00(+0.00%)
Nov 24, 2020 89.82 89.82 89.81 89.81 8,290 +0.00(+0.00%)
Nov 23, 2020 89.69 89.93 89.66 89.81 69,115 +0.18(+0.21%)
Nov 20, 2020 89.58 89.65 89.58 89.63 1,930 -0.16(-0.18%)
Nov 19, 2020 89.80 89.86 89.77 89.79 3,910 +0.10(+0.11%)
Nov 18, 2020 89.74 89.79 89.63 89.69 9,386 +0.04(+0.05%)
Nov 17, 2020 89.64 89.72 89.59 89.65 5,476 +0.07(+0.08%)
Nov 16, 2020 89.49 89.65 89.49 89.58 7,373 -0.02(-0.02%)
Nov 13, 2020 89.63 89.64 89.55 89.59 4,996 +0.16(+0.18%)
Nov 12, 2020 89.36 89.50 89.36 89.43 16,819 +0.15(+0.17%)
Nov 11, 2020 89.29 89.29 89.28 89.28 5,587 -0.05(-0.06%)
Nov 10, 2020 89.38 89.45 89.26 89.33 4,298 -0.25(-0.28%)
Nov 09, 2020 89.67 89.68 89.55 89.59 3,703 -0.08(-0.08%)
Nov 06, 2020 89.72 89.72 89.59 89.66 3,293 -0.10(-0.11%)
Nov 05, 2020 89.62 89.76 89.62 89.76 3,173 +0.31(+0.34%)
Nov 04, 2020 89.58 89.58 89.45 89.45 821 +0.23(+0.26%)
Nov 03, 2020 89.17 89.22 89.17 89.22 1,556 +0.09(+0.10%)
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.