iShares US Fixed Income Balanced Risk Systematic ETF (FIBR)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 86.71 | 87.01 | 86.5775 | 10883 | 86.73335911 | SP |
| 4 | -1.29 | -1.46590909091 | 88 | 88 | 85.40127 | 4249 | 86.73093341 | SP |
| 12 | -0.81 | -0.92550274223 | 87.52 | 88 | 85.40127 | 3733 | 87.1637689 | SP |
| 26 | -1.05 | -1.19644484959 | 87.76 | 88 | 85.40127 | 2810 | 87.17975933 | SP |
| 52 | 2.221 | 2.6287445703 | 84.489 | 88.92 | 84.45 | 2562 | 86.95150703 | SP |
| 156 | -0.84 | -0.959451741862 | 87.55 | 89.225 | 80.14 | 2783 | 85.8260738 | SP |
| 260 | -12.565 | -12.656761521 | 99.275 | 104 | 80.14 | 4014 | 94.09470513 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274600 | 86.81 | -0.12 | -0.14 | 86.86 | 86.87 | 86.7302 | 1901 |
| 1744929000 | 86.93 | 0.19 | 0.22 | 86.742 | 87.01 | 86.742 | 1845 |
| 1744842600 | 86.742 | 0.16 | 0.19 | 86.95 | 86.95 | 86.6 | 34604 |
| 1744756200 | 86.5775 | 0.16 | 0.18 | 86.71 | 86.73 | 86.5775 | 5181 |
| 1744669800 | 86.4211 | 0.46 | 0.54 | 85.9602 | 86.465 | 85.9602 | 885 |
| 1744410600 | 85.9602 | -0.26 | -0.30 | 85.82 | 85.9602 | 85.40127 | 7556 |
| 1744324200 | 86.216 | -0.51 | -0.59 | 86.7279 | 86.7279 | 86.1899 | 459 |
| 1744237800 | 86.7279 | 0.79 | 0.92 | 85.45 | 86.7279 | 85.41 | 2391 |
| 1744151400 | 85.9359 | -0.38 | -0.44 | 86.56 | 86.5942 | 85.9359 | 5593 |
| 1744065000 | 86.3163 | -0.49 | -0.56 | 86.44 | 86.44 | 86.23 | 2194 |
| 1743805800 | 86.8063 | -0.56 | -0.65 | 87.36 | 87.36 | 86.685 | 6212 |
| 1743719400 | 87.371 | 0.04 | 0.04 | 87.4 | 87.4464 | 87.29 | 704 |
| 1743633000 | 87.3351 | 0.01 | 0.01 | 87.325 | 87.3476 | 87.31 | 827 |
| 1743546600 | 87.325 | -0.32 | -0.37 | 87.25 | 87.36 | 87.25 | 1558 |
| 1743460200 | 87.6457 | -0.04 | -0.05 | 87.62 | 87.6757 | 87.62 | 1031 |
| 1743201000 | 87.6899 | 0.08 | 0.10 | 87.605 | 87.6984 | 87.6 | 576 |
| 1743114600 | 87.605 | -0.03 | -0.03 | 87.65 | 87.65 | 87.59 | 517 |
| 1743028200 | 87.6337 | -0.21 | -0.23 | 87.8399 | 87.8399 | 87.5919 | 616 |
| 1742941800 | 87.8399 | 0.19 | 0.22 | 88 | 88 | 87.78 | 6082 |
| 1742855400 | 87.65 | -0.14 | -0.16 | 87.71 | 87.75 | 87.6191 | 3459 |
| 1742596200 | 87.79 | 0.18 | 0.20 | 87.69 | 87.81 | 87.69 | 6199 |
| 1742509800 | 87.6132 | 0.05 | 0.06 | 87.68 | 87.74 | 87.57 | 7883 |
| 1742423400 | 87.56 | 0.25 | 0.28 | 87.27 | 87.6999 | 87.265 | 14233 |
| 1742337000 | 87.315 | 0.05 | 0.06 | 87.36 | 87.36 | 87.315 | 665 |
| 1742250600 | 87.2651 | 0.04 | 0.05 | 87.225 | 87.34 | 87.2005 | 2931 |
| 1741991400 | 87.225 | 0.08 | 0.10 | 87.28 | 87.3 | 87.225 | 6454 |
| 1741905000 | 87.14 | -0.13 | -0.15 | 87.14 | 87.19 | 87.13 | 22450 |
| 1741818600 | 87.27 | -0.04 | -0.05 | 87.31 | 87.31 | 87.2404 | 3028 |
| 1741732200 | 87.3146 | -0.3 | -0.34 | 87.6127 | 87.6127 | 87.2981 | 2274 |
| 1741645800 | 87.6127 | 0.11 | 0.13 | 87.59 | 87.92 | 87.54 | 4643 |
| 1741390200 | 87.501 | -0.04 | -0.04 | 87.67 | 87.67 | 87.501 | 1811 |
| 1741303800 | 87.5386 | -0.09 | -0.10 | 87.78 | 87.78 | 87.5386 | 1812 |
| 1741217400 | 87.63 | -0.05 | -0.05 | 87.67 | 87.67 | 87.63 | 2040 |
| 1741131000 | 87.6771 | 0.1 | 0.12 | 87.67 | 87.6992 | 87.62 | 1385 |
| 1741044600 | 87.575 | -0.41 | -0.47 | 87.54 | 87.575 | 87.53 | 1717 |
| 1740785400 | 87.9892 | 0.13 | 0.15 | 87.97 | 87.9892 | 87.94 | 1232 |
| 1740699000 | 87.855 | 0.04 | 0.04 | 87.818 | 87.9 | 87.818 | 885 |
| 1740612600 | 87.818 | 0.01 | 0.01 | 87.77 | 87.8386 | 87.765 | 1806 |
| 1740526200 | 87.81 | 0.1 | 0.11 | 87.8 | 87.85 | 87.8 | 1264 |
| 1740439800 | 87.7143 | 0.09 | 0.11 | 87.61 | 87.74 | 87.61 | 1999 |
| 1740180600 | 87.6222 | 0.02 | 0.02 | 87.55 | 87.6338 | 87.55 | 2073 |
| 1740094200 | 87.6029 | 0.12 | 0.13 | 87.485 | 87.6322 | 87.485 | 2623 |
| 1740007800 | 87.485 | 0.05 | 0.06 | 87.37 | 87.5 | 87.37 | 4611 |
| 1739921400 | 87.43 | -0.09 | -0.10 | 87.84 | 87.84 | 87.42 | 3383 |
| 1739575800 | 87.5184 | 0.21 | 0.24 | 87.55 | 87.5595 | 87.5184 | 2654 |
| 1739489400 | 87.3089 | 0.25 | 0.29 | 87.055 | 87.3089 | 87.055 | 1665 |
| 1739403000 | 87.055 | -0.13 | -0.14 | 86.96 | 87.0895 | 86.96 | 1801 |
| 1739316600 | 87.18 | -0.02 | -0.02 | 87.12 | 87.23 | 87.12 | 2461 |
| 1739230200 | 87.2 | 0.09 | 0.10 | 87.24 | 87.3065 | 87.1728 | 3870 |
| 1738971000 | 87.1149 | -0.16 | -0.18 | 87.21 | 87.21 | 87.09 | 6771 |
| 1738884600 | 87.275 | -0.09 | -0.10 | 87.28 | 87.33 | 87.275 | 1765 |
| 1738798200 | 87.365 | 0.12 | 0.14 | 87.29 | 87.3803 | 87.29 | 2731 |
| 1738711800 | 87.2448 | 0.17 | 0.20 | 87.07 | 87.2692 | 87.07 | 1816 |
| 1738625400 | 87.07 | -0.59 | -0.67 | 87.06 | 87.0842 | 87.02 | 1254 |
| 1738366200 | 87.6563 | -0 | -0.00 | 87.65 | 87.74 | 87.614 | 604 |
| 1738279800 | 87.6578 | 0.08 | 0.09 | 87.64 | 87.6668 | 87.64 | 456 |
| 1738193400 | 87.58 | -0.02 | -0.02 | 87.58 | 87.61 | 87.56 | 1788 |
| 1738107000 | 87.6 | -0.03 | -0.03 | 87.52 | 87.6 | 87.49 | 3303 |
| 1738020600 | 87.626 | 0.25 | 0.28 | 87.48 | 87.626 | 87.4704 | 2045 |
| 1737761400 | 87.38 | 0.13 | 0.15 | 87.3497 | 87.471 | 87.3497 | 1268 |
| 1737675000 | 87.245 | 0 | 0.00 | 87.245 | 87.245 | 87.245 | 0 |
| 1737588600 | 87.245 | -0.13 | -0.15 | 87.34 | 87.34 | 87.22 | 1935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
