iShares U.S. Fixed Income Balanced Risk Systematic ETF (FIBR)
BATS: FIBR · Real-Time Price · USD
87.62
+0.02 (0.02%)
Feb 21, 2025, 2:54 PM EST - Market closed
FIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 87.63 | 87.63 | 87.57 | 87.62 | 87.62 | 0.02% | 2,073 |
| Feb 20, 2025 | 87.53 | 87.63 | 87.51 | 87.60 | 87.60 | 0.13% | 2,623 |
| Feb 19, 2025 | 87.42 | 87.50 | 87.39 | 87.49 | 87.49 | 0.06% | 4,611 |
| Feb 18, 2025 | 87.84 | 87.84 | 87.42 | 87.43 | 87.43 | -0.10% | 3,383 |
| Feb 14, 2025 | 87.55 | 87.56 | 87.52 | 87.52 | 87.52 | 0.24% | 2,654 |
| Feb 13, 2025 | 87.25 | 87.31 | 87.25 | 87.31 | 87.31 | 0.29% | 1,665 |
| Feb 12, 2025 | 87.00 | 87.09 | 87.00 | 87.06 | 87.06 | -0.14% | 1,801 |
| Feb 11, 2025 | 87.15 | 87.23 | 87.15 | 87.18 | 87.18 | -0.02% | 2,461 |
| Feb 10, 2025 | 87.24 | 87.31 | 87.17 | 87.20 | 87.20 | 0.10% | 3,870 |
| Feb 7, 2025 | 87.21 | 87.21 | 87.09 | 87.12 | 87.12 | -0.18% | 6,771 |
| Feb 6, 2025 | 87.28 | 87.33 | 87.28 | 87.28 | 87.28 | -0.10% | 1,765 |
| Feb 5, 2025 | 87.32 | 87.38 | 87.30 | 87.37 | 87.37 | 0.14% | 2,731 |
| Feb 4, 2025 | 87.13 | 87.27 | 87.13 | 87.25 | 87.25 | 0.20% | 1,816 |
| Feb 3, 2025 | 87.06 | 87.08 | 87.06 | 87.07 | 87.07 | -0.67% | 1,254 |
| Jan 31, 2025 | 87.65 | 87.72 | 87.61 | 87.66 | 87.27 | - | 604 |
| Jan 30, 2025 | 87.67 | 87.67 | 87.66 | 87.66 | 87.27 | 0.09% | 457 |
| Jan 29, 2025 | 87.58 | 87.61 | 87.57 | 87.58 | 87.19 | -0.02% | 1,788 |
| Jan 28, 2025 | 87.57 | 87.60 | 87.49 | 87.60 | 87.21 | -0.03% | 3,303 |
| Jan 27, 2025 | 87.47 | 87.63 | 87.47 | 87.63 | 87.24 | 0.28% | 2,045 |
| Jan 24, 2025 | 87.39 | 87.47 | 87.38 | 87.38 | 86.99 | 0.03% | 1,268 |
| Jan 23, 2025 | 87.35 | 87.36 | 87.33 | 87.35 | 86.96 | 0.12% | 2,661 |
| Jan 22, 2025 | 87.34 | 87.34 | 87.22 | 87.25 | 86.86 | -0.15% | 1,935 |
| Jan 21, 2025 | 87.35 | 87.38 | 87.32 | 87.38 | 86.99 | 0.09% | 2,264 |
| Jan 17, 2025 | 87.33 | 87.81 | 87.29 | 87.29 | 86.91 | 0.02% | 7,430 |
| Jan 16, 2025 | 87.07 | 87.29 | 87.07 | 87.28 | 86.89 | 0.15% | 2,641 |
| Jan 15, 2025 | 87.07 | 87.19 | 87.07 | 87.15 | 86.76 | 0.57% | 1,115 |
| Jan 14, 2025 | 86.62 | 86.66 | 86.62 | 86.66 | 86.27 | 0.09% | 2,969 |
| Jan 13, 2025 | 86.61 | 86.61 | 86.56 | 86.58 | 86.19 | - | 1,603 |
| Jan 10, 2025 | 86.71 | 86.74 | 86.51 | 86.58 | 86.19 | -0.58% | 4,999 |
| Jan 8, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.70 | 0.09% | 277 |
| Jan 7, 2025 | 87.02 | 87.04 | 86.94 | 87.01 | 86.62 | -0.06% | 2,119 |
| Jan 6, 2025 | 87.09 | 87.09 | 87.02 | 87.06 | 86.67 | 0.05% | 450 |
| Jan 3, 2025 | 87.07 | 87.11 | 87.01 | 87.01 | 86.63 | -0.04% | 1,906 |
| Jan 2, 2025 | 87.04 | 87.05 | 87.04 | 87.05 | 86.66 | 0.08% | 1,382 |
| Dec 31, 2024 | 87.08 | 87.08 | 86.97 | 86.98 | 86.59 | -0.05% | 1,454 |
| Dec 30, 2024 | 86.93 | 87.07 | 86.91 | 87.02 | 86.64 | 0.19% | 5,571 |
| Dec 27, 2024 | 86.86 | 86.89 | 86.86 | 86.86 | 86.47 | -0.04% | 4,369 |
| Dec 26, 2024 | 86.65 | 86.89 | 86.65 | 86.89 | 86.50 | 0.18% | 863 |
| Dec 24, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.34 | 0.10% | 306 |
| Dec 23, 2024 | 86.79 | 86.79 | 86.63 | 86.65 | 86.26 | -0.15% | 4,872 |
| Dec 20, 2024 | 86.64 | 86.77 | 86.64 | 86.77 | 86.39 | 0.33% | 1,531 |
| Dec 19, 2024 | 86.47 | 86.49 | 86.47 | 86.49 | 86.10 | -0.01% | 1,262 |
| Dec 18, 2024 | 87.12 | 87.15 | 86.45 | 86.50 | 86.11 | -1.02% | 1,821 |
| Dec 17, 2024 | 87.43 | 87.46 | 87.39 | 87.39 | 86.61 | -0.12% | 1,485 |
| Dec 16, 2024 | 87.48 | 87.52 | 87.47 | 87.50 | 86.71 | 0.07% | 3,230 |
| Dec 13, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 86.65 | -0.22% | 180 |
| Dec 12, 2024 | 87.75 | 87.75 | 87.62 | 87.62 | 86.84 | -0.16% | 316 |
| Dec 11, 2024 | 87.87 | 87.87 | 87.75 | 87.76 | 86.98 | 0.12% | 3,252 |
| Dec 10, 2024 | 87.63 | 87.66 | 87.63 | 87.66 | 86.87 | -0.05% | 3,355 |
| Dec 9, 2024 | 87.72 | 87.73 | 87.67 | 87.70 | 86.91 | -0.02% | 1,445 |
| Dec 6, 2024 | 87.72 | 87.72 | 87.70 | 87.71 | 86.93 | 0.23% | 1,085 |
| Dec 5, 2024 | 87.51 | 87.55 | 87.45 | 87.51 | 86.72 | -0.08% | 2,208 |
| Dec 4, 2024 | 87.45 | 87.63 | 87.45 | 87.58 | 86.79 | 0.19% | 2,793 |
| Dec 3, 2024 | 87.52 | 87.52 | 87.41 | 87.41 | 86.63 | -0.05% | 1,345 |
| Dec 2, 2024 | 86.76 | 87.47 | 86.76 | 87.46 | 86.68 | -0.40% | 2,126 |
| Nov 29, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 86.65 | 0.21% | 629 |
| Nov 27, 2024 | 87.64 | 87.65 | 87.63 | 87.63 | 86.46 | 0.19% | 807 |
| Nov 26, 2024 | 87.43 | 87.46 | 87.41 | 87.46 | 86.30 | -0.17% | 771 |
| Nov 25, 2024 | 87.58 | 87.62 | 87.56 | 87.61 | 86.44 | 0.34% | 2,302 |
| Nov 22, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 86.15 | 0.01% | 394 |
| Nov 21, 2024 | 87.32 | 87.36 | 87.30 | 87.30 | 86.14 | 0.06% | 2,664 |
| Nov 20, 2024 | 87.23 | 87.30 | 87.22 | 87.25 | 86.09 | -0.04% | 771 |
| Nov 19, 2024 | 87.33 | 87.33 | 87.29 | 87.29 | 86.13 | 0.06% | 1,151 |
| Nov 18, 2024 | 87.17 | 87.23 | 87.17 | 87.23 | 86.07 | 0.08% | 1,706 |
| Nov 15, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.00 | 0.09% | 98 |
| Nov 14, 2024 | 87.26 | 87.26 | 87.09 | 87.09 | 85.93 | -0.30% | 414 |
| Nov 13, 2024 | 87.35 | 87.37 | 87.17 | 87.35 | 86.19 | 0.17% | 2,110 |
| Nov 12, 2024 | 87.18 | 87.27 | 87.18 | 87.20 | 86.04 | -0.25% | 3,313 |
| Nov 11, 2024 | 87.38 | 87.44 | 87.34 | 87.42 | 86.26 | -0.05% | 3,952 |
| Nov 8, 2024 | 87.49 | 87.49 | 87.45 | 87.47 | 86.30 | -0.14% | 703 |
| Nov 7, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 86.43 | 0.56% | 634 |
| Nov 6, 2024 | 87.07 | 87.10 | 87.04 | 87.10 | 85.94 | 0.10% | 6,732 |
| Nov 5, 2024 | 86.87 | 87.01 | 86.82 | 87.01 | 85.85 | 0.13% | 3,221 |
| Nov 4, 2024 | 87.01 | 87.01 | 86.88 | 86.90 | 85.75 | 0.12% | 828 |
| Nov 1, 2024 | 87.05 | 87.05 | 86.80 | 86.80 | 85.65 | -0.53% | 654 |
| Oct 31, 2024 | 87.31 | 87.32 | 87.26 | 87.26 | 85.72 | -0.05% | 1,335 |
| Oct 30, 2024 | 87.52 | 87.52 | 87.31 | 87.31 | 85.77 | -0.29% | 2,166 |
| Oct 29, 2024 | 87.33 | 87.61 | 87.33 | 87.56 | 86.01 | 0.05% | 1,851 |
| Oct 28, 2024 | 87.53 | 87.57 | 87.48 | 87.52 | 85.97 | -0.02% | 1,448 |
| Oct 25, 2024 | 87.74 | 87.74 | 87.53 | 87.54 | 85.99 | 0.03% | 1,004 |
| Oct 24, 2024 | 87.51 | 87.65 | 87.51 | 87.52 | 85.97 | 0.18% | 1,533 |
| Oct 23, 2024 | 87.42 | 87.44 | 87.32 | 87.36 | 85.82 | -0.39% | 3,325 |
| Oct 22, 2024 | 87.76 | 87.76 | 87.64 | 87.70 | 86.15 | -0.03% | 982 |
| Oct 21, 2024 | 87.71 | 87.75 | 87.71 | 87.72 | 86.17 | -0.33% | 1,674 |
| Oct 18, 2024 | 88.02 | 88.02 | 88.00 | 88.02 | 86.46 | 0.09% | 1,354 |
| Oct 17, 2024 | 87.89 | 87.94 | 87.89 | 87.94 | 86.38 | -0.14% | 354 |
| Oct 16, 2024 | 87.94 | 88.06 | 87.94 | 88.06 | 86.51 | 0.10% | 1,984 |
| Oct 15, 2024 | 87.98 | 87.98 | 87.96 | 87.98 | 86.42 | 0.08% | 1,512 |
| Oct 14, 2024 | 87.79 | 87.91 | 87.79 | 87.91 | 86.35 | -0.02% | 569 |
| Oct 11, 2024 | 87.86 | 87.92 | 87.86 | 87.92 | 86.37 | 0.20% | 356 |
| Oct 10, 2024 | 87.74 | 87.75 | 87.73 | 87.75 | 86.20 | -0.04% | 914 |
| Oct 9, 2024 | 87.75 | 87.83 | 87.75 | 87.78 | 86.23 | -0.05% | 1,514 |
| Oct 8, 2024 | 87.76 | 87.82 | 87.76 | 87.82 | 86.27 | 0.14% | 1,029 |
| Oct 7, 2024 | 87.70 | 87.75 | 87.68 | 87.70 | 86.15 | -0.19% | 1,572 |
| Oct 4, 2024 | 88.31 | 88.31 | 87.87 | 87.87 | 86.32 | -0.45% | 1,348 |
| Oct 3, 2024 | 88.38 | 88.38 | 88.21 | 88.27 | 86.71 | -0.17% | 3,577 |
| Oct 2, 2024 | 88.37 | 88.42 | 88.37 | 88.42 | 86.86 | -0.01% | 491 |
| Oct 1, 2024 | 88.35 | 88.58 | 88.34 | 88.43 | 86.87 | -0.23% | 4,465 |
| Sep 30, 2024 | 88.67 | 88.67 | 88.61 | 88.64 | 86.70 | -0.13% | 1,026 |
| Sep 27, 2024 | 88.68 | 88.76 | 88.68 | 88.76 | 86.82 | 0.16% | 504 |