iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR) Historical Stock Data
89.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIBR is down 0.00% a day on average. There have been 15 days where iShares U.S. Fixed Income Balanced Risk Factor ETF closed green and 15 days where FIBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 89.69 | 89.66 | ↓$0.03 (-0.03%) | 89.61 | 89.76 | 57.60K |
| 2025-12-12 | 89.71 | 89.71 | ↑$0.00 (0.00%) | 89.65 | 89.72 | 61.84K |
| 2025-12-05 | 90.00 | 89.89 | ↓$0.11 (-0.12%) | 89.83 | 90.00 | 85.76K |
| 2025-11-28 | 90.54 | 90.51 | ↓$0.03 (-0.03%) | 90.41 | 90.54 | 66.98K |
| 2025-11-21 | 89.98 | 90.00 | ↑$0.02 (0.02%) | 89.87 | 90.01 | 289.60K |
| 2025-11-14 | 89.66 | 89.53 | ↓$0.13 (-0.14%) | 89.53 | 89.71 | 2.93K |
| 2025-11-07 | 89.68 | 89.78 | ↑$0.10 (0.11%) | 89.68 | 89.86 | 5.06K |
| 2025-10-31 | 90.32 | 90.03 | ↓$0.29 (-0.33%) | 90.03 | 90.32 | 12.10K |
| 2025-10-17 | 90.50 | 90.49 | ↓$0.01 (-0.01%) | 90.49 | 90.50 | 3.87K |
| 2025-10-10 | 89.95 | 90.01 | ↑$0.06 (0.06%) | 89.94 | 90.06 | 3.62K |
| 2025-09-26 | 89.82 | 89.84 | ↑$0.02 (0.02%) | 89.82 | 89.90 | 2.07K |
| 2025-09-19 | 90.18 | 90.07 | ↓$0.11 (-0.12%) | 90.01 | 90.18 | 5.62K |
| 2025-09-12 | 90.16 | 90.31 | ↑$0.15 (0.16%) | 90.15 | 90.31 | 0.94K |
| 2025-09-05 | 90.18 | 89.84 | ↓$0.34 (-0.38%) | 89.81 | 90.18 | 3.28K |
| 2025-08-29 | 89.24 | 89.30 | ↑$0.06 (0.06%) | 89.24 | 89.31 | 4.84K |
| 2025-08-28 | 89.28 | 89.26 | ↓$0.02 (-0.02%) | 89.18 | 89.31 | 9.63K |
| 2025-08-27 | 89.22 | 89.30 | ↑$0.08 (0.09%) | 89.11 | 89.30 | 72.82K |
| 2025-08-26 | 89.17 | 89.23 | ↑$0.05 (0.06%) | 89.16 | 89.26 | 3.41K |
| 2025-08-25 | 89.12 | 89.04 | ↓$0.08 (-0.09%) | 89.02 | 89.17 | 3.98K |
| 2025-08-22 | 88.79 | 89.15 | ↑$0.36 (0.40%) | 88.79 | 89.26 | 16.74K |
| 2025-08-21 | 88.66 | 88.73 | ↑$0.06 (0.07%) | 88.66 | 88.80 | 3.70K |
| 2025-08-20 | 88.81 | 88.80 | ↓$0.01 (-0.01%) | 88.77 | 88.87 | 4.78K |
| 2025-08-19 | 88.85 | 88.84 | ↓$0.01 (-0.01%) | 88.78 | 89.00 | 13.52K |
| 2025-08-18 | 88.79 | 88.82 | ↑$0.03 (0.03%) | 88.77 | 88.85 | 6.43K |
| 2025-08-15 | 88.86 | 88.81 | ↓$0.05 (-0.06%) | 88.65 | 88.86 | 4.34K |
| 2025-08-14 | 88.74 | 88.82 | ↑$0.08 (0.09%) | 88.74 | 88.86 | 16.66K |
| 2025-08-13 | 88.86 | 88.91 | ↑$0.05 (0.06%) | 88.84 | 88.91 | 1.48K |
| 2025-08-12 | 88.63 | 88.74 | ↑$0.11 (0.13%) | 88.63 | 88.76 | 7.44K |
| 2025-08-11 | 88.60 | 88.59 | ↓$0.01 (-0.01%) | 88.56 | 88.60 | 2.94K |
| 2025-08-08 | 88.66 | 88.57 | ↓$0.09 (-0.10%) | 88.57 | 88.66 | 3.51K |
Create an account or log in to view more rows.
$FIBR is being added
$FIBR we’re fucked tomorrow boys
$FIBR what happen
$FIBR this market love evrry dips let’s see
$FIBR lmfao
lfg babies
$FIBR hows short doing? Keep short pls
we need your money.
$FIBR nothing drops
$FIBR We will not sell!
$FIBR let’s buy NOW!!!
$FIBR the catalyst we need !