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

86.02 -0.17 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 99.89 100.07 99.89 100.02 3,342 +0.00(+0.00%)
Oct 28, 2021 100.06 100.09 99.94 100.01 3,878 +0.07(+0.07%)
Oct 27, 2021 99.73 99.97 99.73 99.94 4,052 +0.22(+0.23%)
Oct 26, 2021 99.66 99.72 5,279 +0.00(+0.00%)
Oct 25, 2021 99.70 99.72 99.67 99.72 4,074 +0.28(+0.28%)
Oct 22, 2021 99.53 99.53 99.41 99.44 2,091 -0.01(-0.01%)
Oct 21, 2021 99.56 99.56 99.44 99.44 5,502 -0.31(-0.31%)
Oct 20, 2021 99.75 99.78 99.73 99.75 8,886 -0.11(-0.11%)
Oct 19, 2021 99.86 99.90 99.82 99.86 6,888 -0.02(-0.02%)
Oct 18, 2021 99.84 99.88 99.81 99.88 2,419 -0.14(-0.14%)
Oct 15, 2021 100.12 100.15 99.97 100.02 8,771 -0.16(-0.15%)
Oct 14, 2021 100.08 100.17 100.08 100.17 1,512 +0.33(+0.33%)
Oct 13, 2021 99.85 99.85 99.80 99.85 2,567 +0.19(+0.19%)
Oct 12, 2021 99.66 99.67 99.52 99.66 9,239 +0.06(+0.06%)
Oct 11, 2021 99.58 99.60 99.55 99.60 4,192 -0.14(-0.14%)
Oct 08, 2021 99.92 99.93 99.73 99.73 1,909 -0.23(-0.23%)
Oct 07, 2021 100.02 100.05 99.96 99.96 7,867 -0.15(-0.15%)
Oct 06, 2021 100.05 100.12 100.04 100.11 5,517 -0.07(-0.07%)
Oct 05, 2021 100.27 100.27 100.18 100.18 2,914 -0.20(-0.20%)
Oct 04, 2021 100.40 100.41 100.38 100.38 1,285 -0.04(-0.04%)
Oct 01, 2021 100.27 100.43 100.27 100.42 4,105 +0.12(+0.12%)
Sep 30, 2021 100.27 100.33 100.24 100.30 1,857 +0.02(+0.02%)
Sep 29, 2021 100.38 100.38 100.25 100.27 2,320 +0.00(+0.00%)
Sep 28, 2021 100.30 100.32 100.27 100.27 888 -0.20(-0.20%)
Sep 27, 2021 100.45 100.56 100.45 100.47 2,054 -0.27(-0.26%)
Sep 24, 2021 100.68 100.73 100.67 100.73 4,112 -0.15(-0.15%)
Sep 23, 2021 100.88 100.92 100.88 100.88 601 -0.19(-0.18%)
Sep 22, 2021 101.12 101.14 101.02 101.06 1,482 -0.03(-0.03%)
Sep 21, 2021 101.11 101.11 101.08 101.09 2,117 +0.11(+0.10%)
Sep 20, 2021 100.98 101.04 100.98 100.99 1,095 -0.09(-0.09%)
Sep 17, 2021 101.05 101.08 100.98 101.08 3,253 -0.03(-0.03%)
Sep 16, 2021 101.13 101.18 101.11 101.11 1,276 -0.17(-0.16%)
Sep 15, 2021 101.47 101.47 101.15 101.28 28,089 +0.06(+0.06%)
Sep 14, 2021 101.16 101.23 101.16 101.22 1,480 +0.05(+0.05%)
Sep 13, 2021 101.12 101.20 101.12 101.17 3,951 +0.04(+0.03%)
Sep 10, 2021 101.13 101.13 101.13 101.13 277 -0.06(-0.06%)
Sep 09, 2021 101.08 101.19 101.08 101.19 1,241 +0.14(+0.14%)
Sep 08, 2021 101.00 101.06 101.00 101.04 2,277 -0.01(-0.01%)
Sep 07, 2021 101.07 101.07 101.04 101.06 28,775 -0.13(-0.13%)
Sep 03, 2021 101.15 101.19 101.12 101.19 4,420 -0.06(-0.05%)
Sep 02, 2021 101.14 101.25 101.14 101.25 7,425 +0.22(+0.21%)
Sep 01, 2021 101.09 101.09 101.03 101.03 1,828 -0.22(-0.22%)
Aug 31, 2021 101.26 101.28 101.25 101.25 882 -0.01(-0.01%)
Aug 30, 2021 101.23 101.27 101.23 101.27 2,947 +0.10(+0.09%)
Aug 27, 2021 101.02 101.17 101.02 101.17 3,027 +0.23(+0.23%)
Aug 26, 2021 100.90 100.94 100.90 100.94 4,061 +0.06(+0.06%)
Aug 25, 2021 100.91 100.93 100.87 100.88 3,887 -0.12(-0.12%)
Aug 24, 2021 101.05 101.05 101.00 101.00 1,529 -0.04(-0.04%)
Aug 23, 2021 101.01 101.05 101.00 101.05 731 +0.08(+0.08%)
Aug 20, 2021 100.97 101.00 100.96 100.97 2,819 -0.01(-0.01%)
Aug 19, 2021 100.93 100.98 100.91 100.98 12,847 +0.20(+0.20%)
Aug 18, 2021 100.86 100.86 100.78 100.78 1,010 -0.05(-0.05%)
Aug 17, 2021 100.94 100.94 100.66 100.83 13,079 -0.16(-0.16%)
Aug 16, 2021 101.02 101.03 100.99 100.99 3,431 +0.09(+0.09%)
Aug 13, 2021 100.88 100.90 100.88 100.90 758 +0.08(+0.08%)
Aug 12, 2021 100.75 100.83 100.75 100.82 2,165 +0.03(+0.03%)
Aug 11, 2021 100.68 100.82 100.68 100.79 3,222 +0.06(+0.06%)
Aug 10, 2021 100.78 100.78 100.72 100.73 4,826 -0.14(-0.14%)
Aug 09, 2021 101.02 101.02 100.87 100.87 5,015 -0.09(-0.09%)
Aug 06, 2021 101.04 101.05 100.97 100.97 2,836 -0.24(-0.24%)
Aug 05, 2021 101.23 101.23 101.16 101.21 4,345 -0.08(-0.08%)
Aug 04, 2021 101.41 101.41 101.20 101.29 7,106 -0.08(-0.08%)
Aug 03, 2021 101.40 101.41 101.36 101.37 4,107 +0.11(+0.11%)
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.