iShares U.S. Fixed Income Balanced Risk Systematic ETF (FIBR)
BATS: FIBR · Real-Time Price · USD
87.66
-0.16 (-0.18%)
Jun 13, 2025, 4:00 PM - Market closed
FIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 87.76 | 87.76 | 87.64 | 87.66 | 87.66 | -0.18% | 1,124 |
| Jun 12, 2025 | 87.79 | 87.82 | 87.79 | 87.82 | 87.82 | 0.11% | 1,259 |
| Jun 11, 2025 | 87.68 | 87.72 | 87.68 | 87.72 | 87.72 | 0.19% | 3,419 |
| Jun 10, 2025 | 87.52 | 87.55 | 87.52 | 87.55 | 87.55 | 0.13% | 625 |
| Jun 9, 2025 | 87.42 | 87.47 | 87.42 | 87.44 | 87.44 | 0.15% | 1,657 |
| Jun 6, 2025 | 87.34 | 87.41 | 87.27 | 87.31 | 87.31 | -0.22% | 3,342 |
| Jun 5, 2025 | 87.99 | 87.99 | 87.50 | 87.50 | 87.50 | -0.23% | 2,696 |
| Jun 4, 2025 | 87.64 | 87.79 | 87.64 | 87.70 | 87.70 | 0.15% | 11,554 |
| Jun 3, 2025 | 87.51 | 87.59 | 87.50 | 87.57 | 87.57 | 0.05% | 1,867 |
| Jun 2, 2025 | 87.42 | 87.55 | 87.42 | 87.53 | 87.53 | -0.41% | 773 |
| May 30, 2025 | 87.80 | 87.88 | 87.80 | 87.88 | 87.52 | 0.15% | 660 |
| May 29, 2025 | 87.78 | 87.86 | 87.75 | 87.75 | 87.39 | 0.11% | 4,316 |
| May 28, 2025 | 87.62 | 87.65 | 87.57 | 87.65 | 87.29 | -0.03% | 858 |
| May 27, 2025 | 87.69 | 87.77 | 87.68 | 87.68 | 87.31 | 0.30% | 2,982 |
| May 23, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.05 | -0.13% | 196 |
| May 22, 2025 | 87.40 | 87.57 | 87.39 | 87.53 | 87.17 | 0.24% | 11,257 |
| May 21, 2025 | 87.42 | 87.49 | 87.15 | 87.32 | 86.96 | -0.27% | 76,823 |
| May 20, 2025 | 87.50 | 87.61 | 87.50 | 87.56 | 87.19 | -0.04% | 1,475 |
| May 19, 2025 | 87.51 | 87.59 | 87.50 | 87.59 | 87.23 | 0.11% | 1,313 |
| May 16, 2025 | 87.63 | 87.63 | 87.50 | 87.50 | 87.13 | - | 2,388 |
| May 15, 2025 | 87.29 | 87.49 | 87.28 | 87.49 | 87.13 | 0.35% | 481 |
| May 14, 2025 | 87.32 | 87.32 | 87.19 | 87.19 | 86.83 | -0.17% | 1,362 |
| May 13, 2025 | 87.42 | 87.42 | 87.32 | 87.34 | 86.97 | 0.10% | 3,657 |
| May 12, 2025 | 87.19 | 87.31 | 87.19 | 87.25 | 86.89 | 0.14% | 1,491 |
| May 9, 2025 | 87.30 | 87.30 | 87.13 | 87.13 | 86.77 | 0.02% | 418 |
| May 8, 2025 | 87.29 | 87.29 | 87.12 | 87.12 | 86.75 | -0.16% | 247 |
| May 7, 2025 | 87.18 | 87.25 | 87.14 | 87.25 | 86.89 | 0.09% | 2,796 |
| May 6, 2025 | 87.43 | 87.43 | 87.09 | 87.18 | 86.81 | 0.15% | 1,659 |
| May 5, 2025 | 87.03 | 87.04 | 87.03 | 87.04 | 86.68 | 0.02% | 410 |
| May 2, 2025 | 86.99 | 87.03 | 86.99 | 87.03 | 86.66 | -0.09% | 887 |
| May 1, 2025 | 87.28 | 87.28 | 87.10 | 87.10 | 86.74 | -0.59% | 270 |
| Apr 30, 2025 | 87.49 | 87.68 | 87.49 | 87.62 | 86.87 | 0.06% | 2,548 |
| Apr 29, 2025 | 87.53 | 87.61 | 87.44 | 87.56 | 86.82 | -0.02% | 5,079 |
| Apr 28, 2025 | 87.50 | 87.59 | 87.50 | 87.58 | 86.84 | 0.09% | 1,460 |
| Apr 25, 2025 | 87.35 | 87.50 | 87.35 | 87.50 | 86.76 | 0.28% | 565 |
| Apr 24, 2025 | 87.13 | 87.26 | 87.13 | 87.26 | 86.52 | 0.46% | 760 |
| Apr 23, 2025 | 86.93 | 86.97 | 86.86 | 86.86 | 86.12 | 0.17% | 834 |
| Apr 22, 2025 | 86.85 | 86.93 | 86.63 | 86.71 | 85.97 | -0.12% | 8,512 |
| Apr 21, 2025 | 86.86 | 86.87 | 86.73 | 86.81 | 86.07 | -0.14% | 1,901 |
| Apr 17, 2025 | 86.95 | 86.95 | 86.93 | 86.93 | 86.19 | 0.22% | 1,845 |
| Apr 16, 2025 | 86.95 | 86.95 | 86.61 | 86.74 | 86.00 | 0.19% | 34,604 |
| Apr 15, 2025 | 86.71 | 86.73 | 86.58 | 86.58 | 85.84 | 0.18% | 5,181 |
| Apr 14, 2025 | 86.46 | 86.47 | 86.42 | 86.42 | 85.69 | 0.54% | 885 |
| Apr 11, 2025 | 85.57 | 85.96 | 85.40 | 85.96 | 85.23 | -0.30% | 7,556 |
| Apr 10, 2025 | 86.19 | 86.22 | 86.19 | 86.22 | 85.48 | -0.59% | 459 |
| Apr 9, 2025 | 85.45 | 86.73 | 85.41 | 86.73 | 85.99 | 0.92% | 2,391 |
| Apr 8, 2025 | 86.59 | 86.59 | 85.94 | 85.94 | 85.20 | -0.44% | 5,593 |
| Apr 7, 2025 | 86.44 | 86.45 | 86.23 | 86.32 | 85.58 | -0.56% | 2,545 |
| Apr 4, 2025 | 87.36 | 87.36 | 86.79 | 86.81 | 86.07 | -0.65% | 6,212 |
| Apr 3, 2025 | 87.34 | 87.45 | 87.34 | 87.37 | 86.63 | 0.04% | 704 |