iShares U.S. Fixed Income Balanced Risk Systematic ETF (NY:FIBR)

89.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 89.30 0 +0.04(+0.04%)
Aug 28, 2025 89.28 89.31 89.18 89.26 9,627 -0.04(-0.04%)
Aug 27, 2025 89.22 89.30 89.11 89.30 72,819 +0.07(+0.08%)
Aug 26, 2025 89.17 89.26 89.16 89.22 3,408 +0.19(+0.21%)
Aug 25, 2025 89.12 89.17 89.02 89.04 3,975 -0.11(-0.12%)
Aug 22, 2025 88.79 89.26 88.79 89.15 16,744 +0.42(+0.47%)
Aug 21, 2025 88.66 88.80 88.66 88.72 3,698 -0.08(-0.08%)
Aug 20, 2025 88.81 88.88 88.77 88.80 4,784 -0.04(-0.05%)
Aug 19, 2025 88.85 89.00 88.78 88.84 13,518 +0.02(+0.02%)
Aug 18, 2025 88.79 88.85 88.77 88.82 6,431 +0.01(+0.01%)
Aug 15, 2025 88.86 88.86 88.65 88.81 4,336 -0.01(-0.01%)
Aug 14, 2025 88.74 88.86 88.74 88.82 16,655 -0.09(-0.10%)
Aug 13, 2025 88.86 88.91 88.84 88.91 1,482 +0.17(+0.19%)
Aug 12, 2025 88.63 88.76 88.63 88.74 7,439 +0.15(+0.17%)
Aug 11, 2025 88.60 88.60 88.56 88.59 2,942 +0.03(+0.03%)
Aug 08, 2025 88.66 88.66 88.56 88.56 3,512 -0.10(-0.11%)
Aug 07, 2025 88.69 88.69 88.66 88.67 3,792 -0.02(-0.03%)
Aug 06, 2025 88.83 88.83 88.61 88.69 5,875 +0.10(+0.11%)
Aug 05, 2025 88.55 88.64 88.55 88.59 1,801 -0.08(-0.09%)
Aug 04, 2025 88.61 88.98 88.61 88.67 20,661 +0.12(+0.13%)
Aug 01, 2025 88.43 88.57 88.40 88.55 3,981 +0.47(+0.53%)
Jul 31, 2025 88.10 88.14 88.08 88.08 1,762 -0.05(-0.05%)
Jul 30, 2025 88.16 88.27 88.11 88.13 3,646 -0.08(-0.09%)
Jul 29, 2025 88.13 88.27 88.13 88.21 7,881 +0.05(+0.05%)
Jul 28, 2025 88.14 88.33 88.09 88.16 2,680 +0.00(+0.00%)
Jul 25, 2025 88.12 88.16 88.12 88.16 451 +0.07(+0.08%)
Jul 24, 2025 88.02 88.13 88.02 88.10 12,422 -0.10(-0.11%)
Jul 23, 2025 88.18 88.25 88.14 88.20 65,516 +0.00(+0.00%)
Jul 22, 2025 88.19 88.38 88.16 88.20 2,276 +0.04(+0.05%)
Jul 21, 2025 87.96 88.23 87.96 88.16 2,854 +0.12(+0.14%)
Jul 18, 2025 88.05 88.17 88.03 88.03 3,401 +0.15(+0.17%)
Jul 17, 2025 87.98 87.98 87.84 87.88 7,138 +0.06(+0.07%)
Jul 16, 2025 87.74 87.82 87.67 87.82 988 +0.20(+0.22%)
Jul 15, 2025 87.78 87.78 87.63 87.63 1,221 -0.13(-0.15%)
Jul 14, 2025 87.75 87.81 87.75 87.76 2,439 -0.00(-0.01%)
Jul 11, 2025 87.70 87.89 87.70 87.76 23,347 -0.03(-0.04%)
Jul 10, 2025 87.80 87.86 87.80 87.80 88,030 -0.03(-0.03%)
Jul 09, 2025 87.76 87.83 87.76 87.83 822 +0.12(+0.14%)
Jul 08, 2025 87.89 87.89 87.70 87.70 6,594 -0.06(-0.07%)
Jul 07, 2025 87.97 87.97 87.74 87.76 6,766 -0.13(-0.15%)
Jul 03, 2025 87.86 87.93 87.86 87.90 1,000 -0.02(-0.02%)
Jul 02, 2025 87.83 87.94 87.83 87.91 2,926 +0.08(+0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.