iShares US Fixed Income B... (FIBR)
CBOE: FIBR
· Real-Time Price · USD
88.81
0.00 (0.00%)
At close: Aug 18, 2025, 2:59 PM
FIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 88.61 | 88.98 | 88.61 | 88.67 | 88.67 | 0.14% | 20,700 |
| Aug 1, 2025 | 88.43 | 88.57 | 88.40 | 88.55 | 88.55 | 0.14% | 4,000 |
| Jul 31, 2025 | 88.46 | 88.49 | 88.43 | 88.43 | 88.08 | -0.06% | 1,800 |
| 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% | 7,900 |
| Jul 28, 2025 | 88.49 | 88.68 | 88.44 | 88.52 | 88.16 | 0.00% | 2,700 |
| Jul 25, 2025 | 88.47 | 88.52 | 88.47 | 88.52 | 88.16 | 0.08% | 500 |
| Jul 24, 2025 | 88.37 | 88.48 | 88.37 | 88.45 | 88.10 | -0.11% | 12,400 |
| Jul 23, 2025 | 88.54 | 88.60 | 88.49 | 88.55 | 88.20 | 0.00% | 65,300 |
| Jul 22, 2025 | 88.54 | 88.73 | 88.51 | 88.55 | 88.20 | 0.05% | 2,300 |