iShares U.S. Fixed Income Balanced Risk Systematic ETF (FIBR)
BATS: FIBR · Real-Time Price · USD
88.81
-0.01 (-0.01%)
At close: Aug 15, 2025, 4:00 PM
88.81
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 88.86 | 88.86 | 88.65 | 88.81 | 88.81 | -0.01% | 4,336 |
| Aug 14, 2025 | 88.74 | 88.86 | 88.74 | 88.82 | 88.82 | -0.10% | 16,655 |
| Aug 13, 2025 | 88.86 | 88.91 | 88.84 | 88.91 | 88.91 | 0.19% | 1,482 |
| Aug 12, 2025 | 88.63 | 88.76 | 88.63 | 88.74 | 88.74 | 0.17% | 7,439 |
| Aug 11, 2025 | 88.60 | 88.60 | 88.56 | 88.59 | 88.59 | 0.03% | 2,942 |
| Aug 8, 2025 | 88.66 | 88.66 | 88.57 | 88.57 | 88.57 | -0.11% | 3,512 |
| Aug 7, 2025 | 88.69 | 88.69 | 88.66 | 88.67 | 88.67 | -0.03% | 3,792 |
| Aug 6, 2025 | 88.83 | 88.83 | 88.61 | 88.69 | 88.69 | 0.11% | 5,875 |
| Aug 5, 2025 | 88.55 | 88.64 | 88.55 | 88.59 | 88.59 | -0.09% | 1,801 |
| Aug 4, 2025 | 88.61 | 88.98 | 88.61 | 88.67 | 88.67 | 0.13% | 20,661 |
| Aug 1, 2025 | 88.43 | 88.57 | 88.40 | 88.55 | 88.55 | 0.13% | 3,981 |
| Jul 31, 2025 | 88.46 | 88.49 | 88.43 | 88.43 | 88.08 | -0.05% | 1,755 |
| Jul 30, 2025 | 88.51 | 88.62 | 88.46 | 88.48 | 88.13 | -0.09% | 3,632 |
| Jul 29, 2025 | 88.48 | 88.62 | 88.48 | 88.56 | 88.21 | 0.05% | 7,850 |
| Jul 28, 2025 | 88.49 | 88.68 | 88.45 | 88.52 | 88.17 | - | 2,670 |
| Jul 25, 2025 | 88.47 | 88.52 | 88.47 | 88.52 | 88.17 | 0.07% | 450 |
| Jul 24, 2025 | 88.37 | 88.48 | 88.37 | 88.45 | 88.10 | -0.11% | 12,373 |
| Jul 23, 2025 | 88.54 | 88.60 | 88.49 | 88.55 | 88.20 | - | 65,256 |
| Jul 22, 2025 | 88.54 | 88.73 | 88.51 | 88.55 | 88.20 | 0.05% | 2,267 |
| Jul 21, 2025 | 88.31 | 88.58 | 88.31 | 88.51 | 88.16 | 0.14% | 2,843 |
| Jul 18, 2025 | 88.40 | 88.53 | 88.38 | 88.39 | 88.04 | 0.17% | 3,388 |
| Jul 17, 2025 | 88.33 | 88.33 | 88.19 | 88.24 | 87.89 | 0.07% | 7,110 |
| Jul 16, 2025 | 88.09 | 88.17 | 88.02 | 88.17 | 87.83 | 0.22% | 985 |
| Jul 15, 2025 | 88.13 | 88.13 | 87.98 | 87.98 | 87.63 | -0.15% | 1,217 |
| Jul 14, 2025 | 88.10 | 88.16 | 88.10 | 88.11 | 87.76 | -0.01% | 2,430 |
| Jul 11, 2025 | 88.05 | 88.24 | 88.05 | 88.12 | 87.77 | -0.04% | 23,255 |
| Jul 10, 2025 | 88.16 | 88.21 | 88.15 | 88.15 | 87.80 | -0.03% | 87,680 |
| Jul 9, 2025 | 88.11 | 88.18 | 88.11 | 88.18 | 87.83 | 0.14% | 819 |
| Jul 8, 2025 | 88.24 | 88.24 | 88.05 | 88.06 | 87.71 | -0.07% | 6,568 |
| Jul 7, 2025 | 88.32 | 88.32 | 88.09 | 88.12 | 87.77 | -0.15% | 6,740 |
| Jul 3, 2025 | 88.21 | 88.28 | 88.21 | 88.25 | 87.90 | -0.02% | 997 |
| Jul 2, 2025 | 88.18 | 88.29 | 88.18 | 88.27 | 87.92 | 0.09% | 2,915 |
| Jul 1, 2025 | 88.11 | 88.28 | 88.11 | 88.19 | 87.84 | -0.50% | 8,722 |
| Jun 30, 2025 | 88.55 | 88.63 | 88.55 | 88.63 | 87.87 | 0.17% | 944 |
| Jun 27, 2025 | 88.49 | 88.69 | 88.47 | 88.48 | 87.73 | -0.02% | 1,736 |
| Jun 26, 2025 | 88.39 | 88.50 | 88.34 | 88.50 | 87.75 | 0.20% | 2,038 |
| Jun 25, 2025 | 88.28 | 88.33 | 88.19 | 88.32 | 87.57 | -0.04% | 76,862 |
| Jun 24, 2025 | 88.29 | 88.36 | 88.29 | 88.36 | 87.61 | 0.28% | 687 |
| Jun 23, 2025 | 88.13 | 88.13 | 88.09 | 88.11 | 87.36 | 0.17% | 1,014 |
| Jun 20, 2025 | 87.88 | 87.96 | 87.86 | 87.96 | 87.21 | 0.18% | 3,148 |
| Jun 18, 2025 | 87.80 | 87.81 | 87.80 | 87.81 | 87.06 | 0.06% | 829 |
| Jun 17, 2025 | 87.81 | 87.81 | 87.71 | 87.75 | 87.00 | -0.04% | 784 |
| Jun 16, 2025 | 87.77 | 87.82 | 87.76 | 87.79 | 87.04 | 0.14% | 1,720 |
| Jun 13, 2025 | 87.76 | 87.76 | 87.64 | 87.66 | 86.92 | -0.18% | 1,124 |
| Jun 12, 2025 | 87.79 | 87.82 | 87.79 | 87.82 | 87.07 | 0.11% | 1,259 |
| Jun 11, 2025 | 87.68 | 87.72 | 87.68 | 87.72 | 86.97 | 0.19% | 3,419 |
| Jun 10, 2025 | 87.52 | 87.55 | 87.52 | 87.55 | 86.81 | 0.13% | 625 |
| Jun 9, 2025 | 87.42 | 87.47 | 87.42 | 87.44 | 86.70 | 0.15% | 1,657 |
| Jun 6, 2025 | 87.34 | 87.41 | 87.27 | 87.31 | 86.56 | -0.22% | 3,342 |
| Jun 5, 2025 | 87.99 | 87.99 | 87.50 | 87.50 | 86.75 | -0.23% | 2,696 |