iShares U.S. Fixed Inc Bal Rsk Sysmc ETF (FIBR)
86.90
+0.10
(+0.12%)
USD |
BATS |
Nov 04, 16:00
FIBR Price: 86.90 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 87.01 | 87.01 | 86.88 | 86.90 | 828.00 |
| Nov 01, 2024 | 87.05 | 87.05 | 86.80 | 86.80 | 654.00 |
| Oct 31, 2024 | 87.31 | 87.32 | 87.26 | 87.26 | 1335.00 |
| Oct 30, 2024 | 87.52 | 87.52 | 87.31 | 87.31 | 2166.00 |
| Oct 29, 2024 | 87.33 | 87.61 | 87.33 | 87.56 | 1851.00 |
| Oct 28, 2024 | 87.53 | 87.57 | 87.48 | 87.52 | 1448.00 |
| Oct 25, 2024 | 87.74 | 87.74 | 87.53 | 87.54 | 1004.00 |
| Oct 24, 2024 | 87.51 | 87.65 | 87.51 | 87.52 | 1533.00 |
| Oct 23, 2024 | 87.42 | 87.44 | 87.32 | 87.36 | 3325.00 |
| Oct 22, 2024 | 87.76 | 87.76 | 87.64 | 87.70 | 982.00 |
| Oct 21, 2024 | 87.71 | 87.75 | 87.71 | 87.72 | 1674.00 |
| Oct 18, 2024 | 88.02 | 88.02 | 88.00 | 88.01 | 1354.00 |
| Oct 17, 2024 | 87.89 | 87.94 | 87.89 | 87.94 | 354.00 |
| Oct 16, 2024 | 87.94 | 88.06 | 87.94 | 88.06 | 1984.00 |
| Oct 15, 2024 | 87.98 | 87.98 | 87.96 | 87.97 | 1512.00 |
| Oct 14, 2024 | 87.79 | 87.91 | 87.79 | 87.91 | 569.00 |
| Oct 11, 2024 | 87.86 | 87.92 | 87.86 | 87.92 | 356.00 |
| Oct 10, 2024 | 87.74 | 87.75 | 87.73 | 87.75 | 914.00 |
| Oct 09, 2024 | 87.75 | 87.83 | 87.75 | 87.78 | 1514.00 |
| Oct 08, 2024 | 87.76 | 87.82 | 87.76 | 87.82 | 1029.00 |
| Oct 07, 2024 | 87.70 | 87.75 | 87.68 | 87.70 | 1572.00 |
| Oct 04, 2024 | 88.31 | 88.31 | 87.87 | 87.87 | 1348.00 |
| Oct 03, 2024 | 88.38 | 88.38 | 88.21 | 88.27 | 3577.00 |
| Oct 02, 2024 | 88.37 | 88.42 | 88.37 | 88.42 | 491.00 |
| Oct 01, 2024 | 88.35 | 88.58 | 88.34 | 88.43 | 4465.00 |
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
80.41
Minimum
Oct 20 2022
102.94
Maximum
Mar 04 2020
92.52
Average
88.66
Median