iShares U.S. Fixed Inc Bal Rsk Fac ETF (FIBR)
87.64
+0.18 (+0.20%)
USD |
BATS |
May 20, 16:00
87.59
-0.05 (-0.05%)
Pre-Market: 20:00
FIBR Price: 87.64 for May 20, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2022 | 87.55 | 87.69 | 87.43 | 87.64 | 19246.00 |
May 19, 2022 | 87.65 | 87.66 | 87.31 | 87.46 | 22060.00 |
May 18, 2022 | 86.92 | 87.20 | 86.90 | 87.20 | 21552.00 |
May 17, 2022 | 87.15 | 87.15 | 86.96 | 87.08 | 2102.00 |
May 16, 2022 | 87.53 | 87.56 | 87.46 | 87.56 | 713.00 |
May 13, 2022 | 87.62 | 87.62 | 87.10 | 87.25 | 20148.00 |
May 12, 2022 | 87.44 | 87.54 | 87.44 | 87.47 | 2107.00 |
May 11, 2022 | 87.20 | 87.30 | 87.17 | 87.30 | 5290.00 |
May 10, 2022 | 87.20 | 87.29 | 86.83 | 86.83 | 12820.00 |
May 09, 2022 | 86.43 | 86.88 | 86.43 | 86.75 | 1574.00 |
May 06, 2022 | 86.68 | 86.95 | 86.48 | 86.58 | 7567.00 |
May 05, 2022 | 87.29 | 87.29 | 86.69 | 86.81 | 2156.00 |
May 04, 2022 | 86.98 | 87.92 | 86.91 | 87.92 | 7020.00 |
May 03, 2022 | 87.20 | 87.41 | 87.11 | 87.20 | 10995.00 |
May 02, 2022 | 86.89 | 87.04 | 86.89 | 87.04 | 670.00 |
Apr 29, 2022 | 87.93 | 87.93 | 87.60 | 87.68 | 6337.00 |
Apr 28, 2022 | 88.20 | 88.40 | 87.98 | 88.20 | 14334.00 |
Apr 27, 2022 | 88.86 | 88.86 | 88.56 | 88.56 | 631.00 |
Apr 26, 2022 | 88.78 | 88.78 | 88.51 | 88.66 | 2020.00 |
Apr 25, 2022 | 88.34 | 88.42 | 88.34 | 88.42 | 806.00 |
Apr 22, 2022 | 87.80 | 87.80 | 87.47 | 87.75 | 31092.00 |
Apr 21, 2022 | 88.42 | 88.42 | 87.78 | 87.89 | 1803.00 |
Apr 20, 2022 | 88.33 | 88.43 | 88.23 | 88.37 | 2285.00 |
Apr 19, 2022 | 88.21 | 88.44 | 87.89 | 88.04 | 10639.00 |
Apr 18, 2022 | 89.00 | 89.13 | 88.84 | 88.94 | 3420.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
86.58
Minimum
May 06 2022
102.94
Maximum
Mar 04 2020
99.33
Average
100.20
Median