iShares US Fixed Income B... (FIBR)
CBOE: FIBR
· Real-Time Price · USD
89.31
0.05 (0.06%)
At close: Aug 29, 2025, 2:44 PM
FIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 88.57 | 88.66 | 86.82 | 88.66 | 88.66 | -0.71% | 19,000 |
| Aug 29, 2025 | 89.24 | 89.31 | 89.24 | 89.29 | 88.92 | 0.03% | 4,836 |
| Aug 28, 2025 | 89.28 | 89.31 | 89.18 | 89.26 | 88.88 | -0.04% | 9,627 |
| Aug 27, 2025 | 89.22 | 89.30 | 89.11 | 89.30 | 88.92 | 0.08% | 72,819 |
| Aug 26, 2025 | 89.17 | 89.26 | 89.16 | 89.23 | 89.23 | 0.21% | 3,408 |
| Aug 25, 2025 | 89.12 | 89.17 | 89.02 | 89.04 | 89.04 | -0.12% | 4,000 |
| Aug 22, 2025 | 88.79 | 89.26 | 88.79 | 89.15 | 89.15 | 0.47% | 16,744 |
| Aug 21, 2025 | 88.66 | 88.80 | 88.66 | 88.73 | 88.73 | -0.08% | 3,700 |
| Aug 20, 2025 | 88.81 | 88.88 | 88.77 | 88.80 | 88.80 | -0.05% | 4,800 |
| Aug 19, 2025 | 88.85 | 89.00 | 88.78 | 88.84 | 88.84 | 0.02% | 13,518 |
| Aug 18, 2025 | 88.79 | 88.85 | 88.77 | 88.82 | 88.82 | 0.01% | 6,431 |
| 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% | 16,700 |
| Aug 13, 2025 | 88.86 | 88.91 | 88.84 | 88.91 | 88.91 | 0.19% | 1,500 |
| 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 | 0.02% | 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 | -0.02% | 3,800 |
| Aug 6, 2025 | 88.83 | 88.83 | 88.61 | 88.69 | 88.69 | 0.11% | 5,900 |
| Aug 5, 2025 | 88.55 | 88.64 | 88.55 | 88.59 | 88.59 | -0.09% | 1,801 |