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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 85.53 | 85.52 | ↓$0.01 (-0.01%) | 85.47 | 85.54 | 1.07K |
2024-03-13 | 85.85 | 85.82 | ↓$0.03 (-0.03%) | 85.82 | 85.89 | 843 |
2024-03-12 | 85.72 | 85.82 | ↑$0.10 (0.12%) | 85.70 | 85.82 | 2.69K |
2024-03-11 | 85.97 | 85.93 | ↓$0.04 (-0.05%) | 85.93 | 85.99 | 2.77K |
2024-03-08 | 86.09 | 85.98 | ↓$0.11 (-0.13%) | 85.95 | 86.13 | 5.66K |
2024-03-07 | 85.92 | 85.84 | ↓$0.08 (-0.09%) | 85.75 | 85.92 | 2.20K |
2024-03-06 | 85.71 | 85.63 | ↓$0.08 (-0.09%) | 85.63 | 85.75 | 1.46K |
2024-03-05 | 85.55 | 85.58 | ↑$0.03 (0.03%) | 85.50 | 85.58 | 1.17K |
2024-03-04 | 85.38 | 85.49 | ↑$0.11 (0.12%) | 85.38 | 85.49 | 2.10K |
2024-03-01 | 85.34 | 85.52 | ↑$0.18 (0.21%) | 85.34 | 85.52 | 590 |
2024-02-29 | 85.73 | 85.57 | ↓$0.16 (-0.19%) | 85.42 | 85.73 | 4.61K |
2024-02-28 | 85.50 | 85.59 | ↑$0.09 (0.11%) | 85.50 | 85.67 | 5.15K |
2024-02-27 | 85.49 | 85.49 | ↑$0.00 (0.00%) | 85.49 | 85.55 | 2.34K |
2024-02-26 | 85.54 | 85.61 | ↑$0.08 (0.09%) | 85.53 | 85.63 | 19.27K |
2024-02-23 | 85.68 | 85.68 | ↓$0.00 (-0.01%) | 85.68 | 85.73 | 1.17K |
2024-02-22 | 85.59 | 85.58 | ↓$0.00 (0.00%) | 85.58 | 85.64 | 1.57K |
2024-02-21 | 85.79 | 85.59 | ↓$0.20 (-0.24%) | 85.59 | 85.79 | 4.03K |
2024-02-20 | 85.74 | 85.81 | ↑$0.07 (0.08%) | 85.74 | 85.85 | 4.50K |
2024-02-16 | 85.53 | 85.58 | ↑$0.05 (0.06%) | 85.53 | 85.59 | 2.88K |
2024-02-15 | 85.67 | 85.86 | ↑$0.19 (0.22%) | 85.67 | 85.86 | 2.93K |
2024-02-14 | 85.50 | 85.81 | ↑$0.31 (0.36%) | 85.44 | 85.81 | 29.54K |
Create an account or log in to view more rows.
$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
$FIBR NOT SELLING.