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.

DateOpenCloseChangeLowHighVolume
2023-01-2785.5485.61↑$0.06 (0.08%)85.4485.7423.18K
2023-01-2685.7385.79↑$0.06 (0.07%)85.7385.951.40K
2023-01-2585.5485.85↑$0.31 (0.36%)85.5485.854.45K
2023-01-2485.6285.85↑$0.23 (0.27%)85.6285.852.91K
2023-01-2385.5785.52↓$0.05 (-0.06%)85.5285.571.08K
2023-01-2085.5485.63↑$0.09 (0.10%)85.4085.630.99K
2023-01-1985.8085.76↓$0.04 (-0.04%)85.7085.802.59K
2023-01-1886.3686.26↓$0.10 (-0.12%)86.0086.3618.37K
2023-01-1785.5385.43↓$0.09 (-0.11%)85.4385.531.22K
2023-01-1385.5185.47↓$0.04 (-0.05%)85.4785.511.04K
2023-01-1285.3685.83↑$0.47 (0.55%)85.3485.831.19K
2023-01-1185.1585.34↑$0.19 (0.22%)85.0785.342.43K
2023-01-1084.6984.78↑$0.09 (0.10%)84.5884.812.76K
2023-01-0985.0185.01↑$0.00 (0.00%)85.0185.01101
2023-01-0684.4184.92↑$0.51 (0.60%)84.4184.97720
2023-01-0583.7783.86↑$0.09 (0.11%)83.7783.86647
2023-01-0484.1184.10↓$0.01 (-0.01%)84.0184.11797
2023-01-0384.0183.75↓$0.26 (-0.32%)83.7484.024.07K
2022-12-3083.5183.45↓$0.05 (-0.07%)83.3783.6118.52K
2022-12-2983.4683.84↑$0.38 (0.46%)83.4683.8416.66K
2022-12-2883.7383.51↓$0.22 (-0.26%)83.5183.733.72K
2022-12-2783.5883.56↓$0.02 (-0.02%)83.5683.635.46K
2022-12-2383.9883.96↓$0.02 (-0.02%)83.8984.011.34K
2022-12-2284.1884.08↓$0.10 (-0.12%)84.0784.181.14K
2022-12-2184.2384.26↑$0.03 (0.04%)84.1184.3612.75K
2022-12-2083.7683.69↓$0.07 (-0.08%)83.6983.761.33K
2022-12-1984.1984.07↓$0.12 (-0.14%)83.9884.190.97K
2022-12-1684.4584.45↑$0.00 (0.00%)84.4584.4551
2022-12-1584.7784.77↑$0.00 (0.00%)84.7784.77208
2022-12-1484.9684.93↓$0.03 (-0.03%)84.4684.961.64K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FIBR f this stock

0 Like Report
delaina

$FIBR puts r going to print tomorrow

0 Like Report
wsb_pro

$FIBR one of the poorest performed stocks for a big name.

0 Like Report
rikutarii3

$FIBR hold and buy… go green go!!!

0 Like Report