iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR) Historical Stock Data
85.61 ↓0.18 (-0.21%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, FIBR is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 85.54 | 85.61 | ↑$0.06 (0.08%) | 85.44 | 85.74 | 23.18K |
| 2023-01-26 | 85.73 | 85.79 | ↑$0.06 (0.07%) | 85.73 | 85.95 | 1.40K |
| 2023-01-25 | 85.54 | 85.85 | ↑$0.31 (0.36%) | 85.54 | 85.85 | 4.45K |
| 2023-01-24 | 85.62 | 85.85 | ↑$0.23 (0.27%) | 85.62 | 85.85 | 2.91K |
| 2023-01-23 | 85.57 | 85.52 | ↓$0.05 (-0.06%) | 85.52 | 85.57 | 1.08K |
| 2023-01-20 | 85.54 | 85.63 | ↑$0.09 (0.10%) | 85.40 | 85.63 | 0.99K |
| 2023-01-19 | 85.80 | 85.76 | ↓$0.04 (-0.04%) | 85.70 | 85.80 | 2.59K |
| 2023-01-18 | 86.36 | 86.26 | ↓$0.10 (-0.12%) | 86.00 | 86.36 | 18.37K |
| 2023-01-17 | 85.53 | 85.43 | ↓$0.09 (-0.11%) | 85.43 | 85.53 | 1.22K |
| 2023-01-13 | 85.51 | 85.47 | ↓$0.04 (-0.05%) | 85.47 | 85.51 | 1.04K |
| 2023-01-12 | 85.36 | 85.83 | ↑$0.47 (0.55%) | 85.34 | 85.83 | 1.19K |
| 2023-01-11 | 85.15 | 85.34 | ↑$0.19 (0.22%) | 85.07 | 85.34 | 2.43K |
| 2023-01-10 | 84.69 | 84.78 | ↑$0.09 (0.10%) | 84.58 | 84.81 | 2.76K |
| 2023-01-09 | 85.01 | 85.01 | ↑$0.00 (0.00%) | 85.01 | 85.01 | 101 |
| 2023-01-06 | 84.41 | 84.92 | ↑$0.51 (0.60%) | 84.41 | 84.97 | 720 |
| 2023-01-05 | 83.77 | 83.86 | ↑$0.09 (0.11%) | 83.77 | 83.86 | 647 |
| 2023-01-04 | 84.11 | 84.10 | ↓$0.01 (-0.01%) | 84.01 | 84.11 | 797 |
| 2023-01-03 | 84.01 | 83.75 | ↓$0.26 (-0.32%) | 83.74 | 84.02 | 4.07K |
| 2022-12-30 | 83.51 | 83.45 | ↓$0.05 (-0.07%) | 83.37 | 83.61 | 18.52K |
| 2022-12-29 | 83.46 | 83.84 | ↑$0.38 (0.46%) | 83.46 | 83.84 | 16.66K |
| 2022-12-28 | 83.73 | 83.51 | ↓$0.22 (-0.26%) | 83.51 | 83.73 | 3.72K |
| 2022-12-27 | 83.58 | 83.56 | ↓$0.02 (-0.02%) | 83.56 | 83.63 | 5.46K |
| 2022-12-23 | 83.98 | 83.96 | ↓$0.02 (-0.02%) | 83.89 | 84.01 | 1.34K |
| 2022-12-22 | 84.18 | 84.08 | ↓$0.10 (-0.12%) | 84.07 | 84.18 | 1.14K |
| 2022-12-21 | 84.23 | 84.26 | ↑$0.03 (0.04%) | 84.11 | 84.36 | 12.75K |
| 2022-12-20 | 83.76 | 83.69 | ↓$0.07 (-0.08%) | 83.69 | 83.76 | 1.33K |
| 2022-12-19 | 84.19 | 84.07 | ↓$0.12 (-0.14%) | 83.98 | 84.19 | 0.97K |
| 2022-12-16 | 84.45 | 84.45 | ↑$0.00 (0.00%) | 84.45 | 84.45 | 51 |
| 2022-12-15 | 84.77 | 84.77 | ↑$0.00 (0.00%) | 84.77 | 84.77 | 208 |
| 2022-12-14 | 84.96 | 84.93 | ↓$0.03 (-0.03%) | 84.46 | 84.96 | 1.64K |
Create an account or log in to view more rows.
$FIBR NOT SELLING.
$FIBR f this stock
$FIBR puts r going to print tomorrow
$FIBR one of the poorest performed stocks for a big name.
$FIBR let’s go!! Squeeze time
$FIBR Now I'm worried....
$FIBR whats the target for Friday close?
$FIBR Mindset is key
$FIBR holding unfortunately lol
$FIBR hold and buy… go green go!!!