iShares Systematic Bond ETF (FIBR)

FIBR
🏛️ Vereinigte Staaten →
89.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 99.60 99.73 99.60 99.65 0.0M
2021-12-30 99.40 99.48 99.35 99.48 0.0M
2021-12-29 99.66 99.67 99.49 99.63 0.0M
2021-12-28 99.85 99.90 99.73 99.76 0.0M
2021-12-27 99.75 99.88 99.69 99.75 0.0M
2021-12-23 99.68 99.73 99.68 99.73 0.0M
2021-12-22 99.51 99.69 99.51 99.65 0.0M
2021-12-21 99.70 99.70 99.57 99.60 0.0M
2021-12-20 99.72 99.78 99.69 99.77 0.0M
2021-12-17 99.85 99.91 99.71 99.71 0.0M
2021-12-16 99.65 99.85 99.65 99.80 0.0M
2021-12-15 99.62 99.70 99.49 99.70 0.0M
2021-12-14 99.62 99.71 99.62 99.71 0.0M
2021-12-13 99.66 99.67 99.53 99.66 0.0M
2021-12-10 99.66 99.66 99.51 99.58 0.0M
2021-12-09 99.72 99.74 99.67 99.71 0.0M
2021-12-08 99.61 99.72 99.61 99.71 0.0M
2021-12-07 99.63 99.83 99.63 99.74 0.0M
2021-12-06 99.96 99.96 99.72 99.82 0.0M
2021-12-03 99.50 99.84 99.50 99.81 0.0M
2021-12-02 99.54 99.69 99.35 99.60 0.0M
2021-12-01 99.52 99.52 99.43 99.52 0.0M
2021-11-30 99.70 99.80 99.53 99.63 0.0M
2021-11-29 99.58 99.75 99.48 99.75 0.0M
2021-11-26 99.46 99.46 99.23 99.23 0.0M
2021-11-24 98.91 99.00 98.80 98.90 0.0M
2021-11-23 99.18 99.21 99.10 99.10 0.0M
2021-11-22 99.66 99.66 99.38 99.40 0.0M
2021-11-19 99.82 99.82 99.82 99.82 0.0M
2021-11-18 99.62 99.66 99.57 99.63 0.0M
2021-11-17 99.35 99.70 99.35 99.53 0.0M
2021-11-16 99.29 99.59 99.29 99.48 0.0M
2021-11-15 99.74 99.74 99.57 99.64 0.0M
2021-11-12 99.88 99.89 99.78 99.81 0.0M
2021-11-11 99.87 99.89 99.78 99.84 0.0M
2021-11-10 100.26 100.26 99.81 99.97 0.0M
2021-11-09 100.48 100.53 100.47 100.51 0.0M
2021-11-08 100.51 100.51 100.35 100.39 0.0M
2021-11-05 100.18 100.38 100.18 100.38 0.0M
2021-11-04 100.06 100.07 100.00 100.07 0.0M
2021-11-03 99.88 100.27 99.80 100.27 0.0M
2021-11-02 99.92 100.07 99.92 100.00 0.0M
2021-11-01 99.73 99.94 99.73 99.89 0.0M
2021-10-29 99.89 100.07 99.89 100.02 0.0M
2021-10-28 100.06 100.09 99.94 100.01 0.0M
2021-10-27 99.73 99.97 99.73 99.94 0.0M
2021-10-26 99.66 99.75 99.63 99.72 0.0M
2021-10-25 99.70 99.73 99.67 99.72 0.0M
2021-10-22 99.53 99.53 99.41 99.44 0.0M
2021-10-21 99.57 99.57 99.44 99.45 0.0M
2021-10-20 99.75 99.78 99.73 99.75 0.0M
2021-10-19 99.86 99.90 99.82 99.86 0.0M
2021-10-18 99.85 99.88 99.81 99.88 0.0M
2021-10-15 100.12 100.15 99.97 100.02 0.0M
2021-10-14 100.08 100.18 100.08 100.18 0.0M
2021-10-13 99.85 99.85 99.80 99.85 0.0M
2021-10-12 99.66 99.67 99.52 99.66 0.0M
2021-10-11 99.58 99.60 99.55 99.60 0.0M
2021-10-08 99.92 99.93 99.74 99.74 0.0M
2021-10-07 100.02 100.05 99.96 99.96 0.0M
2021-10-06 100.05 100.12 100.04 100.11 0.0M
2021-10-05 100.27 100.27 100.18 100.18 0.0M
2021-10-04 100.40 100.41 100.38 100.38 0.0M
2021-10-01 100.27 100.43 100.27 100.42 0.0M
2021-09-30 100.27 100.33 100.24 100.30 0.0M
2021-09-29 100.38 100.38 100.25 100.27 0.0M
2021-09-28 100.30 100.32 100.27 100.27 0.0M
2021-09-27 100.45 100.56 100.45 100.47 0.0M
2021-09-24 100.68 100.73 100.67 100.73 0.0M
2021-09-23 100.88 100.93 100.88 100.88 0.0M
2021-09-22 101.12 101.14 101.02 101.07 0.0M
2021-09-21 101.11 101.11 101.08 101.10 0.0M
2021-09-20 100.98 101.04 100.98 100.99 0.0M
2021-09-17 101.05 101.09 100.98 101.09 0.0M
2021-09-16 101.13 101.18 101.12 101.12 0.0M
2021-09-15 101.47 101.47 101.15 101.28 0.0M
2021-09-14 101.16 101.23 101.16 101.22 0.0M
2021-09-13 101.12 101.20 101.12 101.17 0.0M
2021-09-10 101.13 101.13 101.13 101.13 0.0M
2021-09-09 101.08 101.19 101.08 101.19 0.0M
2021-09-08 101.00 101.07 101.00 101.04 0.0M
2021-09-07 101.07 101.07 101.04 101.06 0.0M
2021-09-03 101.16 101.19 101.12 101.19 0.0M
2021-09-02 101.14 101.25 101.14 101.25 0.0M
2021-09-01 101.09 101.09 101.03 101.03 0.0M
2021-08-31 101.26 101.28 101.26 101.26 0.0M
2021-08-30 101.24 101.27 101.24 101.27 0.0M
2021-08-27 101.02 101.17 101.02 101.17 0.0M
2021-08-26 100.90 100.94 100.90 100.94 0.0M
2021-08-25 100.91 100.93 100.87 100.88 0.0M
2021-08-24 101.05 101.05 101.01 101.01 0.0M
2021-08-23 101.01 101.05 101.00 101.05 0.0M
2021-08-20 100.97 101.00 100.96 100.97 0.0M
2021-08-19 100.93 100.98 100.91 100.98 0.0M
2021-08-18 100.86 100.86 100.78 100.78 0.0M
2021-08-17 100.94 100.94 100.66 100.83 0.0M
2021-08-16 101.02 101.03 100.99 100.99 0.0M
2021-08-13 100.88 100.90 100.88 100.90 0.0M
2021-08-12 100.75 100.83 100.75 100.82 0.0M
2021-08-11 100.68 100.82 100.68 100.79 0.0M
2021-08-10 100.78 100.78 100.72 100.73 0.0M
2021-08-09 101.02 101.02 100.87 100.87 0.0M
2021-08-06 101.04 101.05 100.97 100.97 0.0M
2021-08-05 101.23 101.23 101.16 101.21 0.0M
2021-08-04 101.41 101.41 101.20 101.29 0.0M
2021-08-03 101.40 101.41 101.36 101.37 0.0M
2021-08-02 101.23 101.27 100.98 101.26 0.0M
2021-07-30 101.40 101.43 101.40 101.41 0.0M
2021-07-29 101.42 101.47 101.41 101.41 0.0M
2021-07-28 101.24 101.32 101.14 101.32 0.0M
2021-07-27 101.25 101.28 101.20 101.26 0.0M
2021-07-26 101.24 101.28 101.19 101.19 0.0M
2021-07-23 101.28 101.36 101.28 101.36 0.0M
2021-07-22 101.07 101.23 101.07 101.21 0.0M
2021-07-21 101.24 101.25 101.09 101.11 0.0M
2021-07-20 101.27 101.28 101.20 101.23 0.0M
2021-07-19 101.03 101.04 100.99 101.00 0.0M
2021-07-16 100.90 100.90 100.86 100.87 0.0M
2021-07-15 100.79 100.88 100.76 100.87 0.0M
2021-07-14 100.65 100.81 100.65 100.75 0.0M
2021-07-13 100.71 100.74 100.37 100.37 0.0M
2021-07-12 100.75 100.77 100.71 100.74 0.0M
2021-07-09 100.83 100.84 100.81 100.81 0.0M
2021-07-08 101.03 101.03 100.97 100.97 0.0M
2021-07-07 100.79 100.93 100.79 100.93 0.0M
2021-07-06 100.78 100.85 100.78 100.82 0.0M
2021-07-02 100.56 100.66 100.55 100.63 0.0M
2021-07-01 100.46 100.46 100.39 100.45 0.0M
2021-06-30 100.64 100.65 100.60 100.64 0.0M
2021-06-29 100.53 100.61 100.53 100.61 0.0M
2021-06-28 100.46 100.55 100.46 100.52 0.0M
2021-06-25 100.48 100.48 100.41 100.43 0.0M
2021-06-24 100.43 100.48 100.42 100.46 0.0M
2021-06-23 100.42 100.44 100.38 100.39 0.0M
2021-06-22 100.26 100.39 100.26 100.39 0.0M
2021-06-21 100.09 100.29 100.09 100.21 0.0M
2021-06-18 99.95 100.17 99.95 100.17 0.0M
2021-06-17 99.99 100.15 99.99 100.09 0.0M
2021-06-16 100.33 100.33 99.93 99.97 0.0M
2021-06-15 100.31 100.36 100.31 100.34 0.0M
2021-06-14 100.43 100.45 100.37 100.37 0.0M
2021-06-11 100.58 100.64 100.49 100.58 0.0M
2021-06-10 100.48 100.64 100.48 100.63 0.0M
2021-06-09 100.39 100.40 100.26 100.40 0.0M
2021-06-08 100.27 100.38 100.27 100.37 0.0M
2021-06-07 100.12 100.23 100.09 100.17 0.0M
2021-06-04 100.06 100.24 100.06 100.24 0.0M
2021-06-03 99.97 100.14 99.94 100.03 0.0M
2021-06-02 100.27 100.33 100.19 100.26 0.0M
2021-06-01 100.03 100.16 99.91 100.16 0.0M
2021-05-28 100.38 100.38 100.26 100.32 0.0M
2021-05-27 100.35 100.37 100.18 100.27 0.0M
2021-05-26 100.18 100.43 100.18 100.36 0.0M
2021-05-25 100.14 100.37 100.14 100.31 0.0M
2021-05-24 100.01 100.26 100.01 100.07 0.0M
2021-05-21 99.99 100.13 99.99 100.03 0.0M
2021-05-20 99.93 100.10 99.87 99.99 0.0M
2021-05-19 99.99 100.06 99.81 99.84 0.0M
2021-05-18 100.04 100.07 99.86 99.97 0.0M
2021-05-17 99.94 100.12 99.94 100.03 0.0M
2021-05-14 100.13 100.16 99.92 100.09 0.0M
2021-05-13 99.92 100.01 99.88 99.94 0.0M
2021-05-12 99.76 100.02 99.76 99.80 0.0M
2021-05-11 100.00 100.26 99.98 100.14 0.0M
2021-05-10 100.37 100.47 100.32 100.39 0.0M
2021-05-07 100.65 100.65 100.37 100.44 0.0M
2021-05-06 100.45 100.49 100.29 100.42 0.0M
2021-05-05 100.38 100.39 100.31 100.34 0.0M
2021-05-04 100.26 100.42 100.24 100.24 0.0M
2021-05-03 100.31 100.31 100.19 100.19 0.0M
2021-04-30 100.22 100.40 100.22 100.38 0.0M
2021-04-29 100.13 100.33 100.11 100.23 0.0M
2021-04-28 100.40 100.40 100.18 100.35 0.0M
2021-04-27 100.50 100.50 100.28 100.35 0.0M
2021-04-26 100.58 100.58 100.43 100.45 0.0M
2021-04-23 100.55 100.59 100.47 100.47 0.0M
2021-04-22 100.52 100.58 100.49 100.52 0.0M
2021-04-21 100.47 100.53 100.42 100.53 0.0M
2021-04-20 100.33 100.44 100.33 100.42 0.0M
2021-04-19 100.28 100.34 100.28 100.32 0.0M
2021-04-16 100.50 101.23 100.49 100.50 0.0M
2021-04-15 100.32 100.53 100.32 100.41 0.0M
2021-04-14 100.27 100.31 100.19 100.22 0.0M
2021-04-13 100.08 100.22 100.08 100.22 0.0M
2021-04-12 100.05 100.06 100.00 100.06 0.0M
2021-04-09 99.99 100.08 99.99 100.06 0.0M
2021-04-08 100.07 100.14 100.07 100.14 0.0M
2021-04-07 99.84 100.04 99.84 99.97 0.0M
2021-04-06 100.00 100.03 99.89 99.95 0.0M
2021-04-05 99.61 99.83 99.61 99.76 0.0M
2021-04-01 99.60 99.82 99.57 99.78 0.0M
2021-03-31 99.68 99.94 99.68 99.83 0.0M
2021-03-30 99.53 99.81 99.52 99.67 0.0M
2021-03-29 99.61 99.75 99.61 99.64 0.0M
2021-03-26 99.76 99.88 99.76 99.79 0.0M
2021-03-25 99.95 100.04 99.80 99.96 0.0M
2021-03-24 99.88 99.97 99.72 99.80 0.0M
2021-03-23 99.65 99.84 99.64 99.76 0.0M
2021-03-22 99.48 99.57 99.47 99.57 0.0M
2021-03-19 99.38 99.57 99.38 99.48 0.0M
2021-03-18 99.57 99.59 99.30 99.49 0.1M
2021-03-17 99.48 99.90 99.48 99.84 0.0M
2021-03-16 99.83 99.93 99.80 99.80 0.0M
2021-03-15 100.01 100.08 99.90 100.00 0.0M
2021-03-12 100.02 100.04 99.87 99.96 0.0M
2021-03-11 100.28 100.33 100.18 100.26 0.0M
2021-03-10 100.16 100.19 100.11 100.13 0.0M
2021-03-09 100.25 100.27 100.03 100.07 0.0M
2021-03-08 100.12 100.18 99.96 100.11 0.0M
2021-03-05 100.27 100.34 100.27 100.34 0.0M
2021-03-04 100.77 100.77 100.38 100.42 0.0M
2021-03-03 100.79 100.81 100.65 100.69 0.0M
2021-03-02 100.86 100.87 100.76 100.87 0.0M
2021-03-01 100.78 100.87 100.72 100.79 0.0M
2021-02-26 100.42 100.62 100.30 100.62 0.0M
2021-02-25 100.71 100.86 100.36 100.36 0.0M
2021-02-24 100.92 101.10 100.92 101.07 0.0M
2021-02-23 101.07 101.13 100.97 101.11 0.0M
2021-02-22 101.44 101.44 101.29 101.29 0.0M
2021-02-19 101.57 101.57 101.34 101.44 0.0M
2021-02-18 101.49 101.57 101.49 101.55 0.0M
2021-02-17 101.54 101.63 101.53 101.61 0.0M
2021-02-16 101.82 101.82 101.64 101.65 0.0M
2021-02-12 102.01 102.01 101.87 101.93 0.0M
2021-02-11 101.97 102.15 101.96 102.04 0.0M
2021-02-10 101.97 102.19 101.97 102.10 0.0M
2021-02-09 102.04 102.23 102.04 102.14 0.0M
2021-02-08 102.01 102.19 102.01 102.14 0.0M
2021-02-05 102.23 102.23 102.13 102.17 0.0M
2021-02-04 101.97 102.14 101.97 102.10 0.0M
2021-02-03 102.19 102.21 102.07 102.14 0.0M
2021-02-02 102.13 102.25 102.13 102.17 0.0M
2021-02-01 101.99 102.19 101.99 102.17 0.0M
2021-01-29 102.35 102.41 102.25 102.32 0.0M
2021-01-28 102.19 102.28 102.14 102.25 0.0M
2021-01-27 102.24 102.28 102.15 102.17 0.0M
2021-01-26 102.16 102.25 102.16 102.19 0.0M
2021-01-25 102.11 102.20 102.11 102.12 0.0M
2021-01-22 102.15 102.15 102.04 102.08 0.0M
2021-01-21 102.23 102.24 102.15 102.17 0.0M
2021-01-20 102.13 102.20 102.11 102.15 0.0M
2021-01-19 102.17 102.19 102.02 102.08 0.0M
2021-01-15 101.94 102.14 101.94 102.06 0.0M
2021-01-14 102.17 102.20 102.03 102.04 0.0M
2021-01-13 101.90 102.16 101.90 102.09 0.0M
2021-01-12 101.77 102.08 101.77 102.01 0.0M
2021-01-11 102.06 102.06 101.89 101.93 0.0M
2021-01-08 102.23 102.23 102.06 102.08 0.0M
2021-01-07 102.16 102.28 102.16 102.23 0.0M
2021-01-06 102.28 102.40 102.21 102.21 0.0M
2021-01-05 102.69 102.69 102.60 102.61 0.0M
2021-01-04 102.50 102.50 102.37 102.44 0.0M