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

100.09 USD +0.15 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 100.13 100.16 99.92 100.09 3,161 +0.15(+0.15%)
May 13, 2021 99.92 100.01 99.88 99.94 2,516 +0.14(+0.14%)
May 12, 2021 99.76 100.02 99.76 99.80 3,289 -0.34(-0.34%)
May 11, 2021 100.00 100.26 99.98 100.14 16,223 -0.25(-0.25%)
May 10, 2021 100.37 100.47 100.32 100.39 6,984 -0.04(-0.04%)
May 07, 2021 100.65 100.65 100.37 100.43 3,269 +0.02(+0.02%)
May 06, 2021 100.45 100.49 100.29 100.42 3,784 +0.08(+0.08%)
May 05, 2021 100.33 100.39 100.31 100.33 4,283 +0.09(+0.09%)
May 04, 2021 100.26 100.42 100.24 100.24 5,886 +0.06(+0.06%)
May 03, 2021 100.31 100.31 100.18 100.18 3,048 -0.20(-0.20%)
Apr 30, 2021 100.22 100.40 100.22 100.38 2,000 +0.16(+0.16%)
Apr 29, 2021 100.12 100.33 100.11 100.22 7,825 -0.13(-0.13%)
Apr 28, 2021 100.40 100.40 100.18 100.35 8,213 +0.01(+0.01%)
Apr 27, 2021 100.50 100.50 100.28 100.35 3,148 -0.11(-0.11%)
Apr 26, 2021 100.58 100.58 100.43 100.45 4,709 -0.02(-0.02%)
Apr 23, 2021 100.55 100.59 100.47 100.47 3,000 -0.05(-0.05%)
Apr 22, 2021 100.52 100.58 100.49 100.52 1,850 -0.01(-0.01%)
Apr 21, 2021 100.46 100.53 100.42 100.53 4,201 +0.10(+0.10%)
Apr 20, 2021 100.33 100.44 100.33 100.42 3,410 +0.10(+0.10%)
Apr 19, 2021 100.28 100.34 100.28 100.32 1,486 -0.18(-0.18%)
Apr 16, 2021 100.50 101.23 100.49 100.50 9,100 +0.09(+0.09%)
Apr 15, 2021 100.32 100.53 100.32 100.41 4,082 +0.19(+0.19%)
Apr 14, 2021 100.27 100.31 100.19 100.22 7,230 +0.00(+0.00%)
Apr 13, 2021 100.08 100.22 100.08 100.22 1,698 +0.16(+0.16%)
Apr 12, 2021 100.05 100.06 100.00 100.06 2,009 -0.00(-0.00%)
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%)
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.