iShares U.S. Fixed Income Balanced Risk Systematic ETF (FIBR)
BATS: FIBR · Real-Time Price · USD
86.73
+0.24 (0.28%)
At close: Dec 20, 2024, 3:29 PM
86.77
+0.04 (0.05%)
After-hours: Dec 20, 2024, 8:00 PM EST
FIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 86.64 | 86.77 | 86.64 | 86.77 | 86.77 | 0.33% | 1,531 |
| Dec 19, 2024 | 86.47 | 86.49 | 86.47 | 86.49 | 86.49 | -0.01% | 1,262 |
| Dec 18, 2024 | 87.12 | 87.15 | 86.45 | 86.50 | 86.50 | -1.02% | 1,821 |
| Dec 17, 2024 | 87.43 | 87.46 | 87.39 | 87.39 | 87.00 | -0.12% | 1,485 |
| Dec 16, 2024 | 87.48 | 87.52 | 87.47 | 87.50 | 87.10 | 0.07% | 3,230 |
| Dec 13, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.04 | -0.22% | 180 |
| Dec 12, 2024 | 87.75 | 87.75 | 87.62 | 87.62 | 87.23 | -0.16% | 316 |
| Dec 11, 2024 | 87.87 | 87.87 | 87.75 | 87.76 | 87.37 | 0.12% | 3,252 |
| Dec 10, 2024 | 87.63 | 87.66 | 87.63 | 87.66 | 87.26 | -0.05% | 3,355 |
| Dec 9, 2024 | 87.72 | 87.73 | 87.67 | 87.70 | 87.30 | -0.02% | 1,445 |
| Dec 6, 2024 | 87.72 | 87.72 | 87.70 | 87.71 | 87.32 | 0.23% | 1,085 |
| Dec 5, 2024 | 87.51 | 87.55 | 87.45 | 87.51 | 87.11 | -0.08% | 2,208 |
| Dec 4, 2024 | 87.45 | 87.63 | 87.45 | 87.58 | 87.18 | 0.19% | 2,793 |
| Dec 3, 2024 | 87.52 | 87.52 | 87.41 | 87.41 | 87.02 | -0.05% | 1,345 |
| Dec 2, 2024 | 86.76 | 87.47 | 86.76 | 87.46 | 87.07 | -0.40% | 2,126 |
| Nov 29, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.03 | 0.21% | 629 |
| Nov 27, 2024 | 87.64 | 87.65 | 87.63 | 87.63 | 86.85 | 0.19% | 807 |
| Nov 26, 2024 | 87.43 | 87.46 | 87.41 | 87.46 | 86.68 | -0.17% | 771 |
| Nov 25, 2024 | 87.58 | 87.62 | 87.56 | 87.61 | 86.83 | 0.34% | 2,302 |
| Nov 22, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 86.53 | 0.01% | 394 |
| Nov 21, 2024 | 87.32 | 87.36 | 87.30 | 87.30 | 86.53 | 0.06% | 2,664 |
| Nov 20, 2024 | 87.23 | 87.30 | 87.22 | 87.25 | 86.47 | -0.04% | 771 |
| Nov 19, 2024 | 87.33 | 87.33 | 87.29 | 87.29 | 86.51 | 0.06% | 1,151 |
| Nov 18, 2024 | 87.17 | 87.23 | 87.17 | 87.23 | 86.46 | 0.08% | 1,706 |
| Nov 15, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.39 | 0.09% | 98 |
| Nov 14, 2024 | 87.26 | 87.26 | 87.09 | 87.09 | 86.32 | -0.30% | 414 |
| Nov 13, 2024 | 87.35 | 87.37 | 87.17 | 87.35 | 86.57 | 0.17% | 2,110 |
| Nov 12, 2024 | 87.18 | 87.27 | 87.18 | 87.20 | 86.43 | -0.25% | 3,313 |
| Nov 11, 2024 | 87.38 | 87.44 | 87.34 | 87.42 | 86.64 | -0.05% | 3,952 |
| Nov 8, 2024 | 87.49 | 87.49 | 87.45 | 87.47 | 86.69 | -0.14% | 703 |
| Nov 7, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 86.81 | 0.56% | 634 |
| Nov 6, 2024 | 87.07 | 87.10 | 87.04 | 87.10 | 86.33 | 0.10% | 6,732 |
| Nov 5, 2024 | 86.87 | 87.01 | 86.82 | 87.01 | 86.24 | 0.13% | 3,221 |
| Nov 4, 2024 | 87.01 | 87.01 | 86.88 | 86.90 | 86.13 | 0.12% | 828 |
| Nov 1, 2024 | 87.05 | 87.05 | 86.80 | 86.80 | 86.03 | -0.53% | 654 |
| Oct 31, 2024 | 87.31 | 87.32 | 87.26 | 87.26 | 86.10 | -0.05% | 1,335 |
| Oct 30, 2024 | 87.52 | 87.52 | 87.31 | 87.31 | 86.15 | -0.29% | 2,166 |
| Oct 29, 2024 | 87.33 | 87.61 | 87.33 | 87.56 | 86.40 | 0.05% | 1,851 |
| Oct 28, 2024 | 87.53 | 87.57 | 87.48 | 87.52 | 86.36 | -0.02% | 1,448 |
| Oct 25, 2024 | 87.74 | 87.74 | 87.53 | 87.54 | 86.38 | 0.03% | 1,004 |
| Oct 24, 2024 | 87.51 | 87.65 | 87.51 | 87.52 | 86.36 | 0.18% | 1,533 |
| Oct 23, 2024 | 87.42 | 87.44 | 87.32 | 87.36 | 86.20 | -0.39% | 3,325 |
| Oct 22, 2024 | 87.76 | 87.76 | 87.64 | 87.70 | 86.54 | -0.03% | 982 |
| Oct 21, 2024 | 87.71 | 87.75 | 87.71 | 87.72 | 86.56 | -0.33% | 1,674 |
| Oct 18, 2024 | 88.02 | 88.02 | 88.00 | 88.02 | 86.85 | 0.09% | 1,354 |
| Oct 17, 2024 | 87.89 | 87.94 | 87.89 | 87.94 | 86.77 | -0.14% | 354 |
| Oct 16, 2024 | 87.94 | 88.06 | 87.94 | 88.06 | 86.89 | 0.10% | 1,984 |
| Oct 15, 2024 | 87.98 | 87.98 | 87.96 | 87.98 | 86.81 | 0.08% | 1,512 |
| Oct 14, 2024 | 87.79 | 87.91 | 87.79 | 87.91 | 86.74 | -0.02% | 569 |
| Oct 11, 2024 | 87.86 | 87.92 | 87.86 | 87.92 | 86.75 | 0.20% | 356 |
| Oct 10, 2024 | 87.74 | 87.75 | 87.73 | 87.75 | 86.58 | -0.04% | 914 |
| Oct 9, 2024 | 87.75 | 87.83 | 87.75 | 87.78 | 86.62 | -0.05% | 1,514 |
| Oct 8, 2024 | 87.76 | 87.82 | 87.76 | 87.82 | 86.66 | 0.14% | 1,029 |
| Oct 7, 2024 | 87.70 | 87.75 | 87.68 | 87.70 | 86.54 | -0.19% | 1,572 |
| Oct 4, 2024 | 88.31 | 88.31 | 87.87 | 87.87 | 86.71 | -0.45% | 1,348 |
| Oct 3, 2024 | 88.38 | 88.38 | 88.21 | 88.27 | 87.10 | -0.17% | 3,577 |
| Oct 2, 2024 | 88.37 | 88.42 | 88.37 | 88.42 | 87.25 | -0.01% | 491 |
| Oct 1, 2024 | 88.35 | 88.58 | 88.34 | 88.43 | 87.26 | -0.23% | 4,465 |
| Sep 30, 2024 | 88.67 | 88.67 | 88.61 | 88.64 | 87.09 | -0.13% | 1,026 |
| Sep 27, 2024 | 88.68 | 88.76 | 88.68 | 88.76 | 87.21 | 0.16% | 504 |
| Sep 26, 2024 | 88.54 | 88.66 | 88.54 | 88.61 | 87.06 | -0.05% | 1,396 |
| Sep 25, 2024 | 88.72 | 88.72 | 88.66 | 88.66 | 87.11 | -0.14% | 2,989 |
| Sep 24, 2024 | 88.92 | 88.92 | 88.71 | 88.78 | 87.23 | 0.12% | 1,200 |
| Sep 23, 2024 | 88.69 | 88.69 | 88.68 | 88.68 | 87.13 | -0.03% | 395 |
| Sep 20, 2024 | 88.74 | 88.74 | 88.71 | 88.71 | 87.16 | 0.04% | 1,290 |
| Sep 19, 2024 | 88.65 | 88.70 | 88.65 | 88.67 | 87.12 | 0.24% | 1,032 |
| Sep 18, 2024 | 88.37 | 88.59 | 88.37 | 88.46 | 86.91 | 0.02% | 1,076 |
| Sep 17, 2024 | 88.37 | 88.44 | 88.37 | 88.44 | 86.90 | 0.07% | 5,020 |
| Sep 16, 2024 | 88.38 | 88.41 | 88.32 | 88.38 | 86.83 | 0.01% | 7,746 |
| Sep 13, 2024 | 88.33 | 88.37 | 88.33 | 88.37 | 86.83 | 0.24% | 9,353 |
| Sep 12, 2024 | 88.17 | 88.25 | 88.14 | 88.16 | 86.62 | 0.01% | 5,215 |
| Sep 11, 2024 | 88.02 | 88.15 | 88.01 | 88.15 | 86.61 | -0.06% | 1,228 |
| Sep 10, 2024 | 88.12 | 88.20 | 88.07 | 88.20 | 86.66 | 0.21% | 3,149 |
| Sep 9, 2024 | 87.93 | 88.07 | 87.93 | 88.02 | 86.48 | 0.05% | 2,558 |
| Sep 6, 2024 | 88.05 | 88.05 | 87.94 | 87.97 | 86.44 | 0.01% | 1,295 |
| Sep 5, 2024 | 87.89 | 87.97 | 87.83 | 87.97 | 86.43 | 0.15% | 1,436 |
| Sep 4, 2024 | 87.80 | 87.83 | 87.76 | 87.83 | 86.30 | 0.24% | 1,443 |
| Sep 3, 2024 | 87.63 | 87.63 | 87.62 | 87.62 | 86.09 | -0.46% | 627 |
| Aug 30, 2024 | 88.04 | 88.04 | 88.02 | 88.02 | 86.12 | - | 638 |
| Aug 29, 2024 | 87.91 | 88.05 | 87.91 | 88.02 | 86.12 | 0.03% | 312 |
| Aug 28, 2024 | 87.97 | 88.04 | 87.97 | 88.00 | 86.09 | -0.05% | 3,995 |
| Aug 27, 2024 | 88.02 | 88.04 | 87.99 | 88.04 | 86.13 | 0.18% | 1,264 |
| Aug 26, 2024 | 88.04 | 88.04 | 87.85 | 87.88 | 85.98 | -0.16% | 2,911 |
| Aug 23, 2024 | 87.89 | 88.06 | 87.86 | 88.02 | 86.12 | 0.36% | 656 |
| Aug 22, 2024 | 87.72 | 87.76 | 87.65 | 87.70 | 85.80 | -0.11% | 1,485 |
| Aug 21, 2024 | 87.66 | 87.79 | 87.63 | 87.79 | 85.89 | 0.31% | 1,342 |
| Aug 20, 2024 | 87.54 | 87.54 | 87.52 | 87.52 | 85.63 | 0.02% | 413 |
| Aug 19, 2024 | 87.33 | 87.50 | 87.33 | 87.50 | 85.61 | 0.07% | 333 |
| Aug 16, 2024 | 87.41 | 87.44 | 87.41 | 87.44 | 85.54 | 0.36% | 335 |
| Aug 15, 2024 | 87.26 | 87.27 | 87.12 | 87.12 | 85.24 | 0.08% | 13,820 |
| Aug 14, 2024 | 87.45 | 87.45 | 87.05 | 87.05 | 85.17 | -0.34% | 12,988 |
| Aug 13, 2024 | 87.32 | 87.35 | 87.26 | 87.35 | 85.46 | 0.31% | 1,541 |
| Aug 12, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 85.20 | 0.07% | 256 |
| Aug 9, 2024 | 86.96 | 87.05 | 86.95 | 87.01 | 85.13 | 0.10% | 3,561 |
| Aug 8, 2024 | 86.91 | 86.92 | 86.87 | 86.92 | 85.04 | 0.15% | 977 |
| Aug 7, 2024 | 86.82 | 86.82 | 86.79 | 86.79 | 84.91 | -0.22% | 495 |
| Aug 6, 2024 | 87.26 | 87.26 | 86.91 | 86.98 | 85.10 | 0.08% | 3,901 |
| Aug 5, 2024 | 87.03 | 87.03 | 86.90 | 86.91 | 85.03 | -0.44% | 1,109 |
| Aug 2, 2024 | 87.32 | 87.33 | 87.30 | 87.30 | 85.41 | 0.40% | 370 |
| Aug 1, 2024 | 87.00 | 87.00 | 86.94 | 86.94 | 85.06 | -0.30% | 263 |