iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR) Historical Stock Data
84.89 ↑0.14 (0.16%)
As of April 26, 2024, 3:09pm EST.
Historical Data
In the past 30 trading days, FIBR is up 0.07% a day on average. There have been 19 days where iShares U.S. Fixed Income Balanced Risk Factor ETF closed green and 11 days where FIBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 84.95 | 84.89 | ↓$0.06 (-0.07%) | 84.89 | 84.95 | 3.22K |
| 2024-04-25 | 84.57 | 84.75 | ↑$0.18 (0.21%) | 84.57 | 84.75 | 1.88K |
| 2024-04-24 | 84.83 | 84.86 | ↑$0.03 (0.04%) | 84.74 | 84.88 | 7.58K |
| 2024-04-23 | 84.60 | 84.99 | ↑$0.39 (0.46%) | 84.60 | 85.06 | 3.22K |
| 2024-04-22 | 84.77 | 84.77 | ↑$0.00 (0.00%) | 84.77 | 84.77 | 1.07K |
| 2024-04-19 | 84.43 | 84.49 | ↑$0.06 (0.07%) | 84.43 | 84.54 | 770 |
| 2024-04-18 | 84.52 | 84.48 | ↓$0.05 (-0.05%) | 84.48 | 84.52 | 672 |
| 2024-04-17 | 84.43 | 84.56 | ↑$0.13 (0.15%) | 84.43 | 84.65 | 1.19K |
| 2024-04-16 | 84.30 | 84.38 | ↑$0.08 (0.10%) | 84.30 | 84.38 | 1.05K |
| 2024-04-15 | 84.59 | 84.66 | ↑$0.07 (0.09%) | 84.59 | 84.66 | 1.66K |
| 2024-04-12 | 84.93 | 84.98 | ↑$0.04 (0.05%) | 84.93 | 85.02 | 1.48K |
| 2024-04-11 | 84.74 | 84.87 | ↑$0.13 (0.15%) | 84.74 | 84.87 | 1.84K |
| 2024-04-10 | 84.82 | 84.76 | ↓$0.05 (-0.06%) | 84.76 | 84.91 | 1.53K |
| 2024-04-09 | 85.41 | 85.47 | ↑$0.06 (0.07%) | 85.40 | 85.55 | 4.22K |
| 2024-04-08 | 85.41 | 85.36 | ↓$0.04 (-0.05%) | 85.34 | 85.44 | 6.71K |
| 2024-04-05 | 85.46 | 85.44 | ↓$0.02 (-0.02%) | 85.44 | 85.61 | 8.91K |
| 2024-04-04 | 85.60 | 85.54 | ↓$0.06 (-0.07%) | 85.54 | 85.60 | 643 |
| 2024-04-03 | 85.36 | 85.56 | ↑$0.20 (0.24%) | 85.32 | 85.57 | 4.91K |
| 2024-04-02 | 85.22 | 85.49 | ↑$0.26 (0.31%) | 85.22 | 85.49 | 1.64K |
| 2024-04-01 | 85.66 | 85.47 | ↓$0.19 (-0.22%) | 85.37 | 85.66 | 1.68K |
| 2024-03-28 | 85.99 | 86.02 | ↑$0.03 (0.03%) | 85.99 | 86.06 | 1.10K |
| 2024-03-27 | 86.02 | 86.18 | ↑$0.16 (0.19%) | 86.02 | 86.18 | 1.42K |
| 2024-03-26 | 85.99 | 85.98 | ↓$0.01 (-0.01%) | 85.98 | 86.04 | 0.93K |
| 2024-03-25 | 86.07 | 86.04 | ↓$0.03 (-0.04%) | 86.04 | 86.07 | 0.92K |
| 2024-03-22 | 86.18 | 86.13 | ↓$0.05 (-0.06%) | 86.13 | 86.18 | 492 |
| 2024-03-21 | 86.07 | 86.13 | ↑$0.06 (0.07%) | 86.07 | 86.13 | 2.35K |
| 2024-03-20 | 85.72 | 86.05 | ↑$0.32 (0.38%) | 85.72 | 86.05 | 1.52K |
| 2024-03-19 | 85.57 | 85.77 | ↑$0.20 (0.23%) | 85.57 | 85.80 | 3.02K |
| 2024-03-18 | 85.49 | 85.54 | ↑$0.05 (0.06%) | 85.48 | 85.55 | 1.18K |
| 2024-03-15 | 85.54 | 85.44 | ↓$0.10 (-0.12%) | 85.44 | 85.59 | 4.23K |
Create an account or log in to view more rows.
$FIBR let’s buy NOW!!!
$FIBR the catalyst we need !
$FIBR overvalued
$FIBR still bullish
$FIBR this will breakout Monday
$FIBR how long until we take off?
$FIBR free to hold
$FIBR Now I'm worried....
$FIBR Love this stock.
Light taps
$FIBR Green by EOD guarentee