iShares Edge US Fixed Income Bal Rsk ETF (FIBR)
102.08
-0.09 (-0.09%)
USD |
Jan 22, 20:00
FIBR Price: 102.08 for Jan. 22, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 22, 2021 | 102.15 | 102.15 | 102.04 | 102.08 | 7783.00 |
| Jan 21, 2021 | 102.23 | 102.24 | 102.14 | 102.16 | 2888.00 |
| Jan 20, 2021 | 102.13 | 102.20 | 102.11 | 102.15 | 4024.00 |
| Jan 19, 2021 | 102.17 | 102.19 | 102.02 | 102.08 | 7418.00 |
| Jan 15, 2021 | 101.94 | 102.14 | 101.94 | 102.06 | 4976.00 |
| Jan 14, 2021 | 102.17 | 102.20 | 102.03 | 102.04 | 6566.00 |
| Jan 13, 2021 | 101.90 | 102.16 | 101.90 | 102.08 | 6856.00 |
| Jan 12, 2021 | 101.77 | 102.08 | 101.77 | 102.00 | 7716.00 |
| Jan 11, 2021 | 102.06 | 102.06 | 101.89 | 101.93 | 3572.00 |
| Jan 08, 2021 | 102.23 | 102.23 | 102.06 | 102.08 | 945.00 |
| Jan 07, 2021 | 102.16 | 102.28 | 102.16 | 102.22 | 4482.00 |
| Jan 06, 2021 | 102.28 | 102.40 | 102.21 | 102.21 | 5080.00 |
| Jan 05, 2021 | 102.69 | 102.69 | 102.60 | 102.61 | 2782.00 |
| Jan 04, 2021 | 102.50 | 102.50 | 102.37 | 102.44 | 10364.00 |
| Dec 31, 2020 | 102.41 | 102.60 | 102.41 | 102.60 | 6368.00 |
| Dec 30, 2020 | 102.30 | 102.48 | 102.30 | 102.41 | 3951.00 |
| Dec 29, 2020 | 102.32 | 102.32 | 102.24 | 102.26 | 4862.00 |
| Dec 28, 2020 | 102.04 | 102.25 | 102.04 | 102.21 | 3483.00 |
| Dec 24, 2020 | 102.18 | 102.18 | 102.11 | 102.11 | 415.00 |
| Dec 23, 2020 | 102.20 | 102.20 | 102.05 | 102.12 | 2508.00 |
| Dec 22, 2020 | 102.00 | 102.17 | 102.00 | 102.08 | 10876.00 |
| Dec 21, 2020 | 101.99 | 102.18 | 101.99 | 102.03 | 8925.00 |
| Dec 18, 2020 | 102.22 | 102.22 | 102.06 | 102.10 | 6497.00 |
| Dec 17, 2020 | 102.15 | 102.15 | 102.03 | 102.06 | 3863.00 |
| Dec 16, 2020 | 102.16 | 102.16 | 102.03 | 102.08 | 3411.00 |
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
90.89
Minimum
Mar 20 2020
103.58
Maximum
Sep 27 2016
99.68
Average
100.13
Median
Jun 16 2016