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 (%)
May 29, 2020 87.99 88.29 87.84 88.13 8,628 +0.18(+0.21%)
May 28, 2020 88.08 88.14 87.66 87.95 3,710 +0.01(+0.01%)
May 27, 2020 87.89 88.09 87.66 87.94 6,717 +0.08(+0.09%)
May 26, 2020 87.81 88.06 87.66 87.86 5,792 +0.17(+0.19%)
May 22, 2020 87.58 87.79 87.37 87.69 1,955 +0.12(+0.13%)
May 21, 2020 87.34 87.79 87.33 87.57 3,257 +0.05(+0.05%)
May 20, 2020 87.54 87.69 87.23 87.52 4,763 +0.32(+0.36%)
May 19, 2020 86.91 87.21 86.91 87.21 22,848 -0.27(-0.30%)
May 18, 2020 87.63 87.75 87.25 87.47 3,229 +0.66(+0.76%)
May 15, 2020 87.02 87.02 86.58 86.82 2,530 -0.10(-0.12%)
May 14, 2020 86.81 87.09 86.63 86.92 2,193 +0.08(+0.09%)
May 13, 2020 86.72 86.96 86.72 86.84 2,598 -0.09(-0.10%)
May 12, 2020 87.16 87.16 86.71 86.93 1,990 +0.03(+0.04%)
May 11, 2020 86.97 87.16 86.62 86.90 39,765 -0.19(-0.22%)
May 08, 2020 87.02 87.16 86.90 87.09 3,451 +0.02(+0.02%)
May 07, 2020 86.76 87.07 86.76 87.07 1,151 +0.16(+0.18%)
May 06, 2020 87.01 87.13 86.68 86.92 10,851 -0.07(-0.08%)
May 05, 2020 87.19 87.26 86.78 86.99 6,666 +0.03(+0.03%)
May 04, 2020 86.82 86.96 86.80 86.96 2,719 +0.07(+0.08%)
May 01, 2020 86.85 87.06 86.85 86.89 690 -0.10(-0.12%)
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%)
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.