iShares U.S. Fixed Income Balanced Risk Systematic ETF (FIBR)
BATS: FIBR · Real-Time Price · USD
87.61
-0.03 (-0.03%)
Mar 27, 2025, 4:00 PM EST - Market closed
FIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 87.59 | 87.61 | 87.59 | 87.61 | 87.61 | -0.03% | 517 |
| Mar 26, 2025 | 87.59 | 87.63 | 87.59 | 87.63 | 87.63 | -0.23% | 616 |
| Mar 25, 2025 | 88.00 | 88.00 | 87.78 | 87.84 | 87.84 | 0.22% | 6,082 |
| Mar 24, 2025 | 87.72 | 87.75 | 87.62 | 87.65 | 87.65 | -0.16% | 3,459 |
| Mar 21, 2025 | 87.73 | 87.81 | 87.73 | 87.79 | 87.79 | 0.20% | 6,199 |
| Mar 20, 2025 | 87.68 | 87.74 | 87.57 | 87.61 | 87.61 | 0.06% | 7,883 |
| Mar 19, 2025 | 87.30 | 87.70 | 87.27 | 87.56 | 87.56 | 0.28% | 14,233 |
| Mar 18, 2025 | 87.36 | 87.36 | 87.32 | 87.32 | 87.32 | 0.06% | 665 |
| Mar 17, 2025 | 87.20 | 87.34 | 87.20 | 87.27 | 87.27 | 0.05% | 2,931 |
| Mar 14, 2025 | 87.30 | 87.30 | 87.23 | 87.23 | 87.23 | 0.10% | 6,454 |
| Mar 13, 2025 | 87.19 | 87.19 | 87.14 | 87.14 | 87.14 | -0.15% | 22,450 |
| Mar 12, 2025 | 87.24 | 87.30 | 87.24 | 87.27 | 87.27 | -0.05% | 3,028 |
| Mar 11, 2025 | 87.48 | 87.48 | 87.30 | 87.32 | 87.32 | -0.34% | 2,274 |
| Mar 10, 2025 | 87.64 | 87.92 | 87.54 | 87.61 | 87.61 | 0.13% | 4,643 |
| Mar 7, 2025 | 87.59 | 87.64 | 87.50 | 87.50 | 87.50 | -0.04% | 1,811 |
| Mar 6, 2025 | 87.78 | 87.78 | 87.54 | 87.54 | 87.54 | -0.10% | 1,812 |
| Mar 5, 2025 | 87.67 | 87.67 | 87.63 | 87.63 | 87.63 | -0.05% | 2,040 |
| Mar 4, 2025 | 87.62 | 87.70 | 87.62 | 87.68 | 87.68 | 0.12% | 1,385 |
| Mar 3, 2025 | 87.54 | 87.58 | 87.53 | 87.58 | 87.58 | -0.47% | 1,717 |
| Feb 28, 2025 | 87.97 | 87.99 | 87.94 | 87.99 | 87.61 | 0.15% | 1,232 |
| Feb 27, 2025 | 87.87 | 87.90 | 87.84 | 87.86 | 87.47 | 0.04% | 885 |
| Feb 26, 2025 | 87.77 | 87.84 | 87.77 | 87.82 | 87.44 | 0.01% | 1,806 |
| Feb 25, 2025 | 87.80 | 87.85 | 87.80 | 87.81 | 87.43 | 0.11% | 1,284 |
| Feb 24, 2025 | 87.72 | 87.74 | 87.68 | 87.71 | 87.33 | 0.10% | 1,999 |
| Feb 21, 2025 | 87.63 | 87.63 | 87.57 | 87.62 | 87.24 | 0.02% | 2,073 |
| Feb 20, 2025 | 87.53 | 87.63 | 87.51 | 87.60 | 87.22 | 0.13% | 2,623 |
| Feb 19, 2025 | 87.42 | 87.50 | 87.39 | 87.49 | 87.11 | 0.06% | 4,611 |
| Feb 18, 2025 | 87.84 | 87.84 | 87.42 | 87.43 | 87.05 | -0.10% | 3,383 |
| Feb 14, 2025 | 87.55 | 87.56 | 87.52 | 87.52 | 87.14 | 0.24% | 2,654 |
| Feb 13, 2025 | 87.25 | 87.31 | 87.25 | 87.31 | 86.93 | 0.29% | 1,665 |
| Feb 12, 2025 | 87.00 | 87.09 | 87.00 | 87.06 | 86.68 | -0.14% | 1,801 |
| Feb 11, 2025 | 87.15 | 87.23 | 87.15 | 87.18 | 86.80 | -0.02% | 2,461 |
| Feb 10, 2025 | 87.24 | 87.31 | 87.17 | 87.20 | 86.82 | 0.10% | 3,870 |
| Feb 7, 2025 | 87.21 | 87.21 | 87.09 | 87.12 | 86.74 | -0.18% | 6,771 |
| Feb 6, 2025 | 87.28 | 87.33 | 87.28 | 87.28 | 86.90 | -0.10% | 1,765 |
| Feb 5, 2025 | 87.32 | 87.38 | 87.30 | 87.37 | 86.99 | 0.14% | 2,731 |
| Feb 4, 2025 | 87.13 | 87.27 | 87.13 | 87.25 | 86.87 | 0.20% | 1,816 |
| Feb 3, 2025 | 87.06 | 87.08 | 87.06 | 87.07 | 86.69 | -0.67% | 1,254 |
| Jan 31, 2025 | 87.65 | 87.72 | 87.61 | 87.66 | 86.89 | - | 604 |
| Jan 30, 2025 | 87.67 | 87.67 | 87.66 | 87.66 | 86.89 | 0.09% | 457 |
| Jan 29, 2025 | 87.58 | 87.61 | 87.57 | 87.58 | 86.81 | -0.02% | 1,788 |
| Jan 28, 2025 | 87.57 | 87.60 | 87.49 | 87.60 | 86.83 | -0.03% | 3,303 |
| Jan 27, 2025 | 87.47 | 87.63 | 87.47 | 87.63 | 86.86 | 0.28% | 2,045 |
| Jan 24, 2025 | 87.39 | 87.47 | 87.38 | 87.38 | 86.61 | 0.03% | 1,268 |
| Jan 23, 2025 | 87.35 | 87.36 | 87.33 | 87.35 | 86.58 | 0.12% | 2,661 |
| Jan 22, 2025 | 87.34 | 87.34 | 87.22 | 87.25 | 86.48 | -0.15% | 1,935 |
| Jan 21, 2025 | 87.35 | 87.38 | 87.32 | 87.38 | 86.61 | 0.09% | 2,264 |
| Jan 17, 2025 | 87.33 | 87.81 | 87.29 | 87.29 | 86.53 | 0.02% | 7,430 |
| Jan 16, 2025 | 87.07 | 87.29 | 87.07 | 87.28 | 86.51 | 0.15% | 2,641 |
| Jan 15, 2025 | 87.07 | 87.19 | 87.07 | 87.15 | 86.38 | 0.57% | 1,115 |