iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR) Historical Stock Data

86.11 ↓0.07 (-0.08%)
As of March 21, 2024, 1:31pm EST.

Historical Data

In the past 30 trading days, FIBR is up 0.04% a day on average. There have been 16 days where iShares U.S. Fixed Income Balanced Risk Factor ETF closed green and 14 days where FIBR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2786.0286.18↑$0.16 (0.19%)86.0286.181.42K
2024-03-2685.9985.98↓$0.01 (-0.01%)85.9886.040.93K
2024-03-2586.0786.04↓$0.03 (-0.04%)86.0486.070.92K
2024-03-2286.1886.13↓$0.05 (-0.06%)86.1386.18492
2024-03-2186.0786.13↑$0.06 (0.07%)86.0786.132.35K
2024-03-2085.7286.05↑$0.32 (0.38%)85.7286.051.52K
2024-03-1985.5785.77↑$0.20 (0.23%)85.5785.803.02K
2024-03-1885.4985.54↑$0.05 (0.06%)85.4885.551.18K
2024-03-1585.5485.44↓$0.10 (-0.12%)85.4485.594.23K
2024-03-1485.5385.52↓$0.01 (-0.01%)85.4785.541.07K
2024-03-1385.8585.82↓$0.03 (-0.03%)85.8285.89843
2024-03-1285.7285.82↑$0.10 (0.12%)85.7085.822.69K
2024-03-1185.9785.93↓$0.04 (-0.05%)85.9385.992.77K
2024-03-0886.0985.98↓$0.11 (-0.13%)85.9586.135.66K
2024-03-0785.9285.84↓$0.08 (-0.09%)85.7585.922.20K
2024-03-0685.7185.63↓$0.08 (-0.09%)85.6385.751.46K
2024-03-0585.5585.58↑$0.03 (0.03%)85.5085.581.17K
2024-03-0485.3885.49↑$0.11 (0.12%)85.3885.492.10K
2024-03-0185.3485.52↑$0.18 (0.21%)85.3485.52590
2024-02-2985.7385.57↓$0.16 (-0.19%)85.4285.734.61K
2024-02-2885.5085.59↑$0.09 (0.11%)85.5085.675.15K
2024-02-2785.4985.49↑$0.00 (0.00%)85.4985.552.34K
2024-02-2685.5485.61↑$0.08 (0.09%)85.5385.6319.27K
2024-02-2385.6885.68↓$0.00 (-0.01%)85.6885.731.17K
2024-02-2285.5985.58↓$0.00 (0.00%)85.5885.641.57K
2024-02-2185.7985.59↓$0.20 (-0.24%)85.5985.794.03K
2024-02-2085.7485.81↑$0.07 (0.08%)85.7485.854.50K
2024-02-1685.5385.58↑$0.05 (0.06%)85.5385.592.88K
2024-02-1585.6785.86↑$0.19 (0.22%)85.6785.862.93K
2024-02-1485.5085.81↑$0.31 (0.36%)85.4485.8129.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.