iShares U.S. Fixed Income Balanced Risk Systematic ETF (FIBR)
BATS: FIBR · Real-Time Price · USD
87.29
+0.04 (0.04%)
May 8, 2025, 9:30 AM EDT - Market closed
FIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 87.29 | 87.29 | 87.12 | 87.12 | 87.12 | -0.16% | 247 |
| May 7, 2025 | 87.18 | 87.25 | 87.14 | 87.25 | 87.25 | 0.09% | 2,796 |
| May 6, 2025 | 87.43 | 87.43 | 87.09 | 87.18 | 87.18 | 0.15% | 1,659 |
| May 5, 2025 | 87.03 | 87.04 | 87.03 | 87.04 | 87.04 | 0.02% | 410 |
| May 2, 2025 | 86.99 | 87.03 | 86.99 | 87.03 | 87.03 | -0.09% | 887 |
| May 1, 2025 | 87.28 | 87.28 | 87.10 | 87.10 | 87.10 | -0.59% | 270 |
| Apr 30, 2025 | 87.49 | 87.68 | 87.49 | 87.62 | 87.23 | 0.06% | 2,548 |
| Apr 29, 2025 | 87.53 | 87.61 | 87.44 | 87.56 | 87.18 | -0.02% | 5,079 |
| Apr 28, 2025 | 87.50 | 87.59 | 87.50 | 87.58 | 87.20 | 0.09% | 1,460 |
| Apr 25, 2025 | 87.35 | 87.50 | 87.35 | 87.50 | 87.12 | 0.28% | 565 |
| Apr 24, 2025 | 87.13 | 87.26 | 87.13 | 87.26 | 86.88 | 0.46% | 760 |
| Apr 23, 2025 | 86.93 | 86.97 | 86.86 | 86.86 | 86.48 | 0.17% | 834 |
| Apr 22, 2025 | 86.85 | 86.93 | 86.63 | 86.71 | 86.33 | -0.12% | 8,512 |
| Apr 21, 2025 | 86.86 | 86.87 | 86.73 | 86.81 | 86.43 | -0.14% | 1,901 |
| Apr 17, 2025 | 86.95 | 86.95 | 86.93 | 86.93 | 86.55 | 0.22% | 1,845 |
| Apr 16, 2025 | 86.95 | 86.95 | 86.61 | 86.74 | 86.36 | 0.19% | 34,604 |
| Apr 15, 2025 | 86.71 | 86.73 | 86.58 | 86.58 | 86.20 | 0.18% | 5,181 |
| Apr 14, 2025 | 86.46 | 86.47 | 86.42 | 86.42 | 86.04 | 0.54% | 885 |
| Apr 11, 2025 | 85.57 | 85.96 | 85.40 | 85.96 | 85.58 | -0.30% | 7,556 |
| Apr 10, 2025 | 86.19 | 86.22 | 86.19 | 86.22 | 85.84 | -0.59% | 459 |
| Apr 9, 2025 | 85.45 | 86.73 | 85.41 | 86.73 | 86.35 | 0.92% | 2,391 |
| Apr 8, 2025 | 86.59 | 86.59 | 85.94 | 85.94 | 85.56 | -0.44% | 5,593 |
| Apr 7, 2025 | 86.44 | 86.45 | 86.23 | 86.32 | 85.94 | -0.56% | 2,545 |
| Apr 4, 2025 | 87.36 | 87.36 | 86.79 | 86.81 | 86.43 | -0.65% | 6,212 |
| Apr 3, 2025 | 87.34 | 87.45 | 87.34 | 87.37 | 86.99 | 0.04% | 704 |
| Apr 2, 2025 | 87.31 | 87.35 | 87.31 | 87.34 | 86.95 | 0.01% | 827 |
| Apr 1, 2025 | 87.25 | 87.36 | 87.25 | 87.33 | 86.94 | -0.37% | 1,558 |
| Mar 31, 2025 | 87.68 | 87.68 | 87.64 | 87.65 | 86.88 | -0.05% | 1,031 |
| Mar 28, 2025 | 87.60 | 87.70 | 87.60 | 87.69 | 86.92 | 0.10% | 576 |
| Mar 27, 2025 | 87.59 | 87.61 | 87.59 | 87.61 | 86.84 | -0.03% | 517 |
| Mar 26, 2025 | 87.59 | 87.63 | 87.59 | 87.63 | 86.87 | -0.23% | 616 |
| Mar 25, 2025 | 88.00 | 88.00 | 87.78 | 87.84 | 87.07 | 0.22% | 6,082 |
| Mar 24, 2025 | 87.72 | 87.75 | 87.62 | 87.65 | 86.88 | -0.16% | 3,459 |
| Mar 21, 2025 | 87.73 | 87.81 | 87.73 | 87.79 | 87.02 | 0.20% | 6,199 |
| Mar 20, 2025 | 87.68 | 87.74 | 87.57 | 87.61 | 86.85 | 0.06% | 7,883 |
| Mar 19, 2025 | 87.30 | 87.70 | 87.27 | 87.56 | 86.79 | 0.28% | 14,233 |
| Mar 18, 2025 | 87.36 | 87.36 | 87.32 | 87.32 | 86.55 | 0.06% | 665 |
| Mar 17, 2025 | 87.20 | 87.34 | 87.20 | 87.27 | 86.50 | 0.05% | 2,931 |
| Mar 14, 2025 | 87.30 | 87.30 | 87.23 | 87.23 | 86.46 | 0.10% | 6,454 |
| Mar 13, 2025 | 87.19 | 87.19 | 87.14 | 87.14 | 86.38 | -0.15% | 22,450 |
| Mar 12, 2025 | 87.24 | 87.30 | 87.24 | 87.27 | 86.51 | -0.05% | 3,028 |
| Mar 11, 2025 | 87.48 | 87.48 | 87.30 | 87.32 | 86.55 | -0.34% | 2,274 |
| Mar 10, 2025 | 87.64 | 87.92 | 87.54 | 87.61 | 86.85 | 0.13% | 4,643 |
| Mar 7, 2025 | 87.59 | 87.64 | 87.50 | 87.50 | 86.73 | -0.04% | 1,811 |
| Mar 6, 2025 | 87.78 | 87.78 | 87.54 | 87.54 | 86.77 | -0.10% | 1,812 |
| Mar 5, 2025 | 87.67 | 87.67 | 87.63 | 87.63 | 86.86 | -0.05% | 2,040 |
| Mar 4, 2025 | 87.62 | 87.70 | 87.62 | 87.68 | 86.91 | 0.12% | 1,385 |
| Mar 3, 2025 | 87.54 | 87.58 | 87.53 | 87.58 | 86.81 | -0.47% | 1,717 |
| Feb 28, 2025 | 87.97 | 87.99 | 87.94 | 87.99 | 86.84 | 0.15% | 1,232 |
| Feb 27, 2025 | 87.87 | 87.90 | 87.84 | 87.86 | 86.71 | 0.04% | 885 |