US Fixed Income Balanced Risk Ishares Edge ETF (NY: FIBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	88.74	88.74	88.71	88.71	1,290	+0.04(+0.04%)
Sep 19, 2024	88.65	88.70	88.65	88.67	1,032	+0.21(+0.24%)
Sep 18, 2024	88.37	88.59	88.36	88.46	1,076	+0.02(+0.02%)
Sep 17, 2024	88.37	88.44	88.37	88.44	5,020	+0.06(+0.07%)
Sep 16, 2024	88.38	88.41	88.32	88.38	7,746	+0.01(+0.01%)
Sep 13, 2024	88.33	88.37	88.33	88.37	9,353	+0.21(+0.24%)
Sep 12, 2024	88.17	88.25	88.14	88.16	5,215	+0.01(+0.01%)
Sep 11, 2024	88.02	88.15	88.01	88.15	1,228	-0.05(-0.06%)
Sep 10, 2024	88.12	88.20	88.07	88.20	3,149	+0.18(+0.21%)
Sep 09, 2024	87.93	88.07	87.93	88.02	2,558	+0.04(+0.05%)
Sep 06, 2024	88.05	88.05	87.94	87.97	1,295	+0.01(+0.01%)
Sep 05, 2024	87.89	87.96	87.83	87.96	1,436	+0.14(+0.15%)
Sep 04, 2024	87.80	87.83	87.76	87.83	1,448	+0.21(+0.24%)
Sep 03, 2024	87.63	87.63	87.62	87.62	627	-0.40(-0.46%)
Aug 30, 2024	88.04	88.04	88.02	88.02	638	+0.00(+0.00%)
Aug 29, 2024	87.91	88.05	87.91	88.02	312	+0.02(+0.03%)
Aug 28, 2024	87.97	88.04	87.97	87.99	3,995	-0.04(-0.05%)
Aug 27, 2024	88.02	88.04	87.99	88.04	1,264	+0.16(+0.18%)
Aug 26, 2024	88.04	88.04	87.85	87.88	2,911	-0.14(-0.16%)
Aug 23, 2024	87.89	88.06	87.86	88.02	656	+0.32(+0.36%)
Aug 22, 2024	87.72	87.76	87.65	87.70	1,485	-0.09(-0.11%)
Aug 21, 2024	87.66	87.79	87.63	87.79	1,342	+0.27(+0.31%)
Aug 20, 2024	87.54	87.54	87.52	87.52	413	+0.02(+0.02%)
Aug 19, 2024	87.33	87.50	87.33	87.50	333	+0.06(+0.07%)
Aug 16, 2024	87.41	87.43	87.41	87.43	335	+0.31(+0.36%)
Aug 15, 2024	87.26	87.27	87.12	87.12	13,820	+0.07(+0.08%)
Aug 14, 2024	87.45	87.45	87.05	87.05	12,988	-0.30(-0.34%)
Aug 13, 2024	87.31	87.35	87.26	87.35	1,541	+0.27(+0.31%)
Aug 12, 2024	87.08	87.08	87.08	87.08	256	+0.07(+0.08%)
Aug 09, 2024	86.96	87.05	86.94	87.01	3,561	+0.09(+0.10%)
Aug 08, 2024	86.91	86.92	86.87	86.92	977	+0.13(+0.15%)
Aug 07, 2024	86.82	86.82	86.79	86.79	495	-0.19(-0.22%)
Aug 06, 2024	87.26	87.26	86.91	86.98	3,901	+0.07(+0.08%)
Aug 05, 2024	87.03	87.03	86.90	86.91	1,109	-0.39(-0.44%)
Aug 02, 2024	87.32	87.33	87.30	87.30	370	+0.35(+0.40%)
Aug 01, 2024	87.00	87.00	86.94	86.94	263	+0.11(+0.13%)
Jul 31, 2024	86.62	86.85	86.62	86.83	976	+0.30(+0.35%)
Jul 30, 2024	86.49	86.54	86.49	86.53	687	+0.01(+0.01%)
Jul 29, 2024	86.47	86.57	86.47	86.52	1,307	+0.04(+0.05%)
Jul 26, 2024	86.48	86.48	86.48	86.48	339	+0.11(+0.13%)
Jul 25, 2024	86.39	86.39	86.31	86.36	3,250	+0.12(+0.14%)
Jul 24, 2024	86.36	86.44	86.24	86.24	6,432	-0.10(-0.12%)
Jul 23, 2024	86.64	86.64	86.19	86.34	4,827	+0.00(+0.01%)
Jul 22, 2024	86.28	86.36	86.24	86.34	5,007	+0.16(+0.18%)
Jul 19, 2024	86.20	86.20	86.18	86.18	724	-0.13(-0.15%)
Jul 18, 2024	86.38	86.38	86.31	86.31	403	-0.10(-0.11%)
Jul 17, 2024	86.46	86.46	86.35	86.41	1,854	+0.00(+0.00%)
Jul 16, 2024	86.28	86.40	86.15	86.40	1,226	+0.10(+0.12%)
Jul 15, 2024	86.33	86.36	86.25	86.30	862	-0.05(-0.06%)
Jul 12, 2024	86.24	86.35	86.22	86.35	1,523	+0.19(+0.22%)
Jul 11, 2024	86.11	86.18	86.11	86.16	1,586	+0.37(+0.43%)
Jul 10, 2024	85.81	85.82	85.70	85.79	862	+0.04(+0.05%)
Jul 09, 2024	85.62	85.79	85.62	85.75	2,136	-0.03(-0.03%)
Jul 08, 2024	85.74	85.79	85.71	85.78	840	-0.00(-0.01%)
Jul 05, 2024	85.78	85.82	85.70	85.78	1,193	+0.37(+0.43%)
Jul 03, 2024	85.17	85.42	85.17	85.42	1,885	+0.21(+0.25%)
Jul 02, 2024	85.19	85.23	85.19	85.20	1,498	+0.14(+0.17%)
Jul 01, 2024	85.06	85.10	84.99	85.06	3,314	-0.09(-0.10%)
Jun 28, 2024	85.42	85.42	85.15	85.15	4,387	-0.02(-0.02%)
Jun 27, 2024	85.16	85.22	85.07	85.17	19,327	+0.09(+0.11%)
Jun 26, 2024	85.13	85.13	85.07	85.07	579	-0.11(-0.13%)
Jun 25, 2024	85.15	85.22	85.15	85.18	667	-0.05(-0.06%)
Jun 24, 2024	85.23	85.23	85.23	85.23	939	-0.08(-0.09%)
Jun 21, 2024	85.15	85.31	85.15	85.31	20,709	+0.10(+0.12%)
Jun 20, 2024	85.14	85.21	85.14	85.21	1,281	+0.00(+0.00%)
Jun 18, 2024	85.21	85.21	85.20	85.20	589	+0.17(+0.20%)
Jun 17, 2024	84.88	85.11	84.88	85.04	1,464	-0.13(-0.15%)
Jun 14, 2024	85.14	85.16	85.14	85.16	3,271	-0.21(-0.25%)
Jun 13, 2024	85.39	85.39	85.36	85.38	3,825	+0.18(+0.21%)
Jun 12, 2024	85.42	85.44	85.20	85.20	2,306	+0.32(+0.38%)
Jun 11, 2024	84.84	84.91	84.77	84.87	1,159	+0.14(+0.17%)
Jun 10, 2024	84.73	84.73	84.70	84.73	706	+0.01(+0.01%)
Jun 07, 2024	84.78	84.80	84.64	84.72	1,652	-0.32(-0.37%)
Jun 06, 2024	84.91	85.04	84.91	85.04	1,626	+0.01(+0.01%)
Jun 05, 2024	84.83	85.03	84.83	85.02	1,537	+0.14(+0.17%)
Jun 04, 2024	84.88	84.88	84.88	84.88	130	+0.12(+0.15%)
Jun 03, 2024	84.74	84.76	84.71	84.76	599	+0.20(+0.23%)
May 31, 2024	84.47	84.56	84.47	84.56	707	+0.27(+0.32%)
May 30, 2024	84.31	84.31	84.26	84.29	700	+0.22(+0.27%)
May 29, 2024	84.10	84.10	84.07	84.07	384	-0.18(-0.21%)
May 28, 2024	84.45	84.45	84.24	84.24	1,822	-0.07(-0.08%)
May 24, 2024	84.31	84.31	84.31	84.31	583	+0.06(+0.07%)
May 23, 2024	84.26	84.28	84.25	84.25	402	-0.21(-0.25%)
May 22, 2024	84.51	84.56	84.46	84.46	1,177	-0.18(-0.22%)
May 21, 2024	84.69	84.69	84.64	84.64	1,145	+0.09(+0.11%)
May 20, 2024	84.54	84.56	84.54	84.55	972	-0.03(-0.03%)
May 17, 2024	84.59	84.59	84.55	84.58	1,540	-0.10(-0.12%)
May 16, 2024	84.82	84.84	84.64	84.68	10,982	-0.17(-0.20%)
May 15, 2024	84.84	84.89	84.84	84.84	1,352	+0.41(+0.48%)
May 14, 2024	84.43	84.48	84.43	84.44	1,163	+0.15(+0.18%)
May 13, 2024	84.29	84.33	84.25	84.29	1,777	-0.01(-0.01%)
May 10, 2024	84.42	84.42	84.23	84.30	9,325	-0.14(-0.17%)
May 09, 2024	84.44	84.44	84.44	84.44	143	+0.10(+0.12%)
May 08, 2024	84.24	84.34	84.24	84.34	1,905	-0.08(-0.10%)
May 07, 2024	84.61	84.61	84.42	84.42	2,789	+0.06(+0.07%)
May 06, 2024	84.46	84.46	84.36	84.36	2,478	+0.04(+0.04%)
May 03, 2024	84.27	84.32	84.26	84.32	3,057	+0.24(+0.28%)
May 02, 2024	84.08	84.08	84.08	84.08	590	+0.41(+0.49%)
May 01, 2024	83.84	83.84	83.64	83.68	1,411	+0.35(+0.42%)
Apr 30, 2024	83.34	83.34	83.33	83.33	615	-0.29(-0.35%)
Apr 29, 2024	83.62	83.62	83.62	83.62	308	+0.14(+0.16%)
Apr 26, 2024	83.54	83.54	83.41	83.48	3,272	+0.13(+0.16%)
Apr 25, 2024	83.17	83.35	83.17	83.35	1,906	-0.11(-0.13%)
Apr 24, 2024	83.42	83.47	83.34	83.45	7,711	-0.13(-0.15%)
Apr 23, 2024	83.20	83.65	83.20	83.58	3,273	+0.22(+0.26%)
Apr 22, 2024	83.36	83.36	83.36	83.36	1,091	+0.28(+0.33%)
Apr 19, 2024	83.03	83.14	83.03	83.09	782	+0.01(+0.02%)
Apr 18, 2024	83.12	83.12	83.07	83.07	683	-0.08(-0.10%)
Apr 17, 2024	83.03	83.24	83.03	83.16	1,209	+0.17(+0.21%)
Apr 16, 2024	82.90	82.98	82.90	82.98	1,066	-0.27(-0.33%)
Apr 15, 2024	83.18	83.26	83.18	83.26	1,687	-0.31(-0.37%)
Apr 12, 2024	83.52	83.61	83.52	83.57	1,499	+0.11(+0.13%)
Apr 11, 2024	83.33	83.46	83.33	83.46	1,871	+0.10(+0.12%)
Apr 10, 2024	83.41	83.51	83.36	83.36	1,557	-0.69(-0.82%)
Apr 09, 2024	83.99	84.13	83.97	84.05	4,286	+0.10(+0.12%)
Apr 08, 2024	83.99	84.02	83.93	83.95	6,824	-0.08(-0.09%)
Apr 05, 2024	84.04	84.19	84.02	84.02	9,063	-0.10(-0.12%)
Apr 04, 2024	84.18	84.18	84.12	84.12	653	-0.02(-0.03%)
Apr 03, 2024	83.95	84.15	83.91	84.15	4,993	+0.08(+0.09%)
Apr 02, 2024	83.81	84.07	83.81	84.07	1,664	+0.02(+0.02%)
Apr 01, 2024	84.24	84.24	83.95	84.05	1,705	-0.19(-0.22%)
Mar 28, 2024	84.21	84.28	84.21	84.24	1,122	-0.16(-0.19%)
Mar 27, 2024	84.24	84.40	84.24	84.40	1,447	+0.20(+0.23%)
Mar 26, 2024	84.21	84.26	84.20	84.20	946	-0.06(-0.07%)
Mar 25, 2024	84.29	84.29	84.26	84.26	938	-0.09(-0.10%)
Mar 22, 2024	84.40	84.40	84.35	84.35	502	+0.00(+0.01%)
Mar 21, 2024	84.29	84.34	84.29	84.34	2,403	+0.08(+0.09%)
Mar 20, 2024	83.95	84.26	83.95	84.26	1,555	+0.27(+0.33%)
Mar 19, 2024	83.80	84.02	83.80	83.99	3,087	+0.22(+0.26%)
Mar 18, 2024	83.72	83.78	83.71	83.77	1,203	+0.10(+0.12%)
Mar 15, 2024	83.77	83.82	83.67	83.67	4,384	-0.08(-0.09%)
Mar 14, 2024	83.76	83.77	83.70	83.75	1,095	-0.29(-0.35%)
Mar 13, 2024	84.07	84.11	84.04	84.04	860	+0.00(+0.00%)
Mar 12, 2024	83.95	84.04	83.93	84.04	2,749	-0.11(-0.13%)
Mar 11, 2024	84.19	84.21	84.15	84.15	2,829	-0.05(-0.06%)
Mar 08, 2024	84.31	84.35	84.17	84.20	5,776	+0.14(+0.16%)
Mar 07, 2024	84.14	84.14	83.97	84.06	2,250	+0.20(+0.24%)
Mar 06, 2024	83.93	83.98	83.86	83.86	1,493	+0.05(+0.06%)
Mar 05, 2024	83.78	83.81	83.73	83.81	1,197	+0.09(+0.11%)
Mar 04, 2024	83.61	83.72	83.61	83.72	2,148	-0.04(-0.05%)
Mar 01, 2024	83.58	83.75	83.58	83.75	602	+0.29(+0.34%)
Feb 29, 2024	83.62	83.62	83.32	83.47	4,728	-0.02(-0.02%)
Feb 28, 2024	83.40	83.56	83.40	83.49	5,274	+0.09(+0.11%)
Feb 27, 2024	83.39	83.45	83.39	83.39	2,395	-0.11(-0.14%)
Feb 26, 2024	83.43	83.52	83.43	83.51	19,755	-0.06(-0.08%)
Feb 23, 2024	83.57	83.62	83.57	83.57	1,198	+0.09(+0.11%)
Feb 22, 2024	83.48	83.53	83.47	83.48	1,610	-0.00(-0.00%)
Feb 21, 2024	83.68	83.68	83.48	83.48	4,131	-0.21(-0.26%)
Feb 20, 2024	83.63	83.74	83.63	83.70	4,725	+0.22(+0.27%)
Feb 16, 2024	83.43	83.48	83.43	83.47	2,953	-0.27(-0.33%)
Feb 15, 2024	83.57	83.76	83.57	83.75	2,998	+0.05(+0.06%)
Feb 14, 2024	83.40	83.70	83.34	83.70	30,285	+0.48(+0.57%)
Feb 13, 2024	83.32	83.32	83.22	83.22	1,439	-0.50(-0.60%)
Feb 12, 2024	83.69	83.77	83.69	83.73	1,056	+0.05(+0.06%)
Feb 09, 2024	83.68	83.68	83.67	83.67	921	-0.10(-0.12%)
Feb 08, 2024	83.69	83.79	83.69	83.77	1,230	-0.10(-0.12%)
Feb 07, 2024	83.94	84.01	83.78	83.87	11,130	-0.01(-0.02%)
Feb 06, 2024	83.81	83.99	83.78	83.89	2,639	+0.31(+0.37%)
Feb 05, 2024	83.53	83.62	83.47	83.57	1,477	-0.32(-0.39%)
Feb 02, 2024	83.80	83.93	83.76	83.90	1,843	-0.37(-0.44%)
Feb 01, 2024	84.28	84.32	84.20	84.26	3,461	+0.20(+0.24%)
Jan 31, 2024	84.06	84.06	84.06	84.06	254	+0.10(+0.12%)
Jan 30, 2024	84.00	84.01	83.82	83.96	4,284	-0.04(-0.05%)
Jan 29, 2024	84.01	84.11	83.94	84.01	2,409	+0.15(+0.18%)
Jan 26, 2024	83.88	83.91	83.84	83.85	5,009	-0.10(-0.12%)
Jan 25, 2024	83.83	83.95	83.72	83.95	1,979	+0.32(+0.39%)
Jan 24, 2024	83.73	83.78	83.59	83.62	3,602	+0.10(+0.11%)
Jan 23, 2024	83.45	83.53	83.45	83.53	2,523	-0.19(-0.23%)
Jan 22, 2024	83.69	83.72	83.69	83.72	560	+0.12(+0.14%)
Jan 19, 2024	83.49	83.61	83.48	83.61	867	+0.09(+0.11%)
Jan 18, 2024	83.66	83.66	83.47	83.51	1,394	-0.04(-0.05%)
Jan 17, 2024	83.54	83.55	83.54	83.55	1,550	-0.20(-0.24%)
Jan 16, 2024	83.97	83.97	83.72	83.75	5,409	-0.48(-0.57%)
Jan 12, 2024	84.24	84.24	84.23	84.23	402	+0.18(+0.21%)
Jan 11, 2024	83.69	84.05	83.68	84.05	874	+0.50(+0.60%)
Jan 10, 2024	83.63	83.63	83.55	83.55	864	-0.04(-0.05%)
Jan 09, 2024	83.50	83.59	83.50	83.59	9,510	+0.04(+0.05%)
Jan 08, 2024	83.37	83.67	83.37	83.55	1,053	+0.41(+0.50%)
Jan 05, 2024	83.34	83.34	83.14	83.14	654	+0.07(+0.09%)
Jan 04, 2024	83.14	83.16	83.05	83.06	8,285	-0.37(-0.45%)
Jan 03, 2024	83.28	83.44	83.28	83.43	2,841	+0.02(+0.02%)
Jan 02, 2024	83.49	83.49	83.42	83.42	1,270	-0.42(-0.50%)
Dec 29, 2023	83.88	83.88	83.81	83.84	1,308	+0.03(+0.04%)
Dec 28, 2023	84.21	84.21	83.78	83.81	2,081	-0.35(-0.42%)
Dec 27, 2023	83.86	84.17	83.86	84.16	4,142	+0.41(+0.49%)
Dec 26, 2023	83.53	83.75	83.53	83.75	3,628	+0.12(+0.14%)
Dec 22, 2023	83.61	83.63	83.60	83.63	8,281	+0.17(+0.21%)
Dec 21, 2023	83.50	83.50	83.46	83.46	1,492	-0.05(-0.06%)
Dec 20, 2023	83.64	83.64	83.39	83.51	5,701	+0.29(+0.34%)
Dec 19, 2023	83.22	83.22	83.19	83.22	2,139	+0.15(+0.18%)
Dec 18, 2023	83.01	83.08	83.01	83.08	1,300	-0.08(-0.10%)
Dec 15, 2023	83.27	83.27	83.07	83.16	2,345	-0.46(-0.55%)
Dec 14, 2023	83.66	83.77	83.52	83.62	2,832	+0.32(+0.38%)
Dec 13, 2023	82.39	83.39	82.39	83.30	1,811	+1.19(+1.45%)
Dec 12, 2023	82.00	82.12	82.00	82.11	4,231	+0.25(+0.30%)
Dec 11, 2023	81.67	81.86	81.63	81.86	5,386	-0.00(-0.00%)
Dec 08, 2023	81.70	81.86	81.68	81.86	1,147	-0.29(-0.36%)
Dec 07, 2023	82.16	82.26	81.94	82.16	2,913	-0.01(-0.01%)
Dec 06, 2023	82.30	82.30	82.16	82.16	1,202	-0.06(-0.07%)
Dec 05, 2023	82.25	82.28	82.23	82.23	2,902	+0.27(+0.33%)
Dec 04, 2023	81.90	81.95	81.89	81.95	686	-0.45(-0.54%)
Dec 01, 2023	81.62	82.40	81.62	82.40	3,030	+0.88(+1.08%)
Nov 30, 2023	81.50	81.59	81.48	81.52	1,933	-0.41(-0.50%)
Nov 29, 2023	82.09	82.09	81.89	81.93	1,840	+0.43(+0.53%)
Nov 28, 2023	81.08	81.50	81.08	81.50	1,529	+0.23(+0.28%)
Nov 27, 2023	81.08	81.27	81.08	81.27	1,795	+0.48(+0.60%)
Nov 24, 2023	80.81	80.81	80.76	80.79	407	-0.21(-0.26%)
Nov 22, 2023	81.02	81.02	80.93	81.00	2,181	+0.09(+0.11%)
Nov 21, 2023	80.88	80.91	80.87	80.91	3,382	+0.10(+0.13%)
Nov 20, 2023	80.81	80.87	80.76	80.81	6,347	+0.13(+0.16%)
Nov 17, 2023	80.67	80.68	80.62	80.68	1,131	+0.08(+0.10%)
Nov 16, 2023	80.49	80.60	80.49	80.60	1,226	+0.34(+0.42%)
Nov 15, 2023	80.24	80.29	80.09	80.27	3,615	-0.32(-0.40%)
Nov 14, 2023	80.58	80.59	80.54	80.59	1,180	+0.86(+1.07%)
Nov 13, 2023	79.71	79.73	79.61	79.73	2,824	+0.10(+0.12%)
Nov 10, 2023	79.67	79.67	79.63	79.63	1,906	+0.11(+0.13%)
Nov 09, 2023	79.84	79.87	79.53	79.53	634	-0.36(-0.45%)
Nov 08, 2023	79.89	79.89	79.89	79.89	197	-0.02(-0.02%)
Nov 07, 2023	79.84	79.96	79.81	79.91	2,598	+0.17(+0.21%)
Nov 06, 2023	79.74	79.74	79.74	79.74	291	-0.32(-0.40%)
Nov 03, 2023	80.15	80.15	80.06	80.06	689	+0.57(+0.71%)
Nov 02, 2023	79.43	79.55	79.43	79.50	1,140	+0.31(+0.39%)