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
2023-12-29 86.33 86.33 86.26 86.29 0.0M
2023-12-28 86.67 86.67 86.23 86.26 0.0M
2023-12-27 86.31 86.63 86.31 86.62 0.0M
2023-12-26 85.97 86.20 85.97 86.20 0.0M
2023-12-22 86.06 86.08 86.05 86.08 0.0M
2023-12-21 85.94 85.95 85.90 85.90 0.0M
2023-12-20 86.08 86.08 85.83 85.95 0.0M
2023-12-19 85.65 85.66 85.62 85.66 0.0M
2023-12-18 85.44 85.50 85.44 85.50 0.0M
2023-12-15 85.70 85.70 85.50 85.59 0.0M
2023-12-14 86.10 86.22 85.96 86.06 0.0M
2023-12-13 85.14 86.17 85.14 86.08 0.0M
2023-12-12 84.74 84.86 84.74 84.85 0.0M
2023-12-11 84.40 84.60 84.35 84.60 0.0M
2023-12-08 84.43 84.60 84.41 84.60 0.0M
2023-12-07 84.90 85.01 84.67 84.90 0.0M
2023-12-06 85.05 85.05 84.91 84.91 0.0M
2023-12-05 84.99 85.02 84.97 84.97 0.0M
2023-12-04 84.64 84.69 84.62 84.69 0.0M
2023-12-01 84.34 85.15 84.34 85.15 0.0M
2023-11-30 84.56 84.65 84.54 84.58 0.0M
2023-11-29 85.17 85.17 84.96 85.00 0.0M
2023-11-28 84.12 84.56 84.12 84.56 0.0M
2023-11-27 84.12 84.32 84.12 84.32 0.0M
2023-11-24 83.84 83.84 83.79 83.82 0.0M
2023-11-22 84.06 84.06 83.96 84.04 0.0M
2023-11-21 83.91 83.95 83.90 83.95 0.0M
2023-11-20 83.84 83.90 83.79 83.84 0.0M
2023-11-17 83.69 83.71 83.64 83.71 0.0M
2023-11-16 83.51 83.63 83.51 83.63 0.0M
2023-11-15 83.25 83.30 83.09 83.28 0.0M
2023-11-14 83.60 83.61 83.56 83.61 0.0M
2023-11-13 82.70 82.72 82.60 82.72 0.0M
2023-11-10 82.66 82.66 82.62 82.62 0.0M
2023-11-09 82.83 82.86 82.51 82.51 0.0M
2023-11-08 82.88 82.88 82.88 82.88 0.0M
2023-11-07 82.83 82.96 82.80 82.90 0.0M
2023-11-06 82.73 82.73 82.73 82.73 0.0M
2023-11-03 83.16 83.16 83.06 83.06 0.0M
2023-11-02 82.41 82.53 82.41 82.48 0.0M
2023-11-01 82.16 82.16 82.16 82.16 0.0M
2023-10-31 81.84 81.84 81.80 81.80 0.0M
2023-10-30 81.64 81.70 81.64 81.70 0.0M
2023-10-27 81.83 81.83 81.79 81.79 0.0M
2023-10-26 81.58 81.77 81.58 81.77 0.0M
2023-10-25 81.58 81.58 81.43 81.44 0.0M
2023-10-24 81.65 81.71 81.65 81.71 0.0M
2023-10-23 81.19 81.58 81.19 81.58 0.0M
2023-10-20 81.36 81.44 81.36 81.44 0.0M
2023-10-19 81.11 81.11 81.11 81.11 0.0M
2023-10-18 81.25 81.28 81.14 81.14 0.0M
2023-10-17 81.65 81.65 81.51 81.51 0.0M
2023-10-16 82.12 82.13 82.00 82.00 0.0M
2023-10-13 82.29 82.30 82.29 82.30 0.0M
2023-10-12 82.11 82.11 82.11 82.11 0.0M
2023-10-11 82.51 82.51 82.34 82.36 0.0M
2023-10-10 82.41 82.58 82.41 82.52 0.0M
2023-10-09 82.44 82.55 82.44 82.55 0.0M
2023-10-06 81.85 81.85 81.81 81.82 0.0M
2023-10-05 81.97 81.97 81.92 81.92 0.0M
2023-10-04 81.56 81.73 81.56 81.73 0.0M
2023-10-03 81.37 81.42 81.37 81.42 0.0M
2023-10-02 81.91 81.91 81.91 81.91 0.0M
2023-09-29 82.81 82.81 82.61 82.61 0.0M
2023-09-28 82.37 82.67 82.37 82.67 0.0M
2023-09-27 82.34 82.34 82.34 82.34 0.0M
2023-09-26 83.01 83.01 82.72 82.72 0.0M
2023-09-25 82.64 82.64 82.64 82.64 0.0M
2023-09-22 83.22 83.22 83.14 83.14 0.0M
2023-09-21 82.67 82.67 82.63 82.63 0.0M
2023-09-20 83.38 83.47 83.08 83.08 0.0M
2023-09-19 83.09 83.09 83.03 83.06 0.0M
2023-09-18 83.12 83.40 83.12 83.38 0.0M
2023-09-15 83.22 83.23 83.21 83.23 0.0M
2023-09-14 83.50 83.50 83.34 83.36 0.0M
2023-09-13 83.39 83.43 83.39 83.39 0.0M
2023-09-12 83.23 83.26 83.20 83.25 0.0M
2023-09-11 83.26 83.28 83.19 83.25 0.0M
2023-09-08 83.52 83.52 83.36 83.36 0.0M
2023-09-07 83.34 83.34 83.34 83.34 0.0M
2023-09-06 83.19 83.19 83.06 83.06 0.0M
2023-09-05 83.37 83.37 83.10 83.10 0.0M
2023-09-01 83.54 83.54 83.40 83.43 0.0M
2023-08-31 84.02 84.02 84.02 84.02 0.0M
2023-08-30 83.85 83.85 83.85 83.85 0.0M
2023-08-29 83.55 84.09 83.55 84.07 0.0M
2023-08-28 83.84 83.84 83.59 83.59 0.0M
2023-08-25 83.39 83.39 83.39 83.39 0.0M
2023-08-24 83.37 83.51 83.25 83.29 0.0M
2023-08-23 83.63 83.77 83.63 83.72 0.0M
2023-08-22 83.08 83.11 83.08 83.11 0.0M
2023-08-21 83.01 83.01 82.85 82.92 0.0M
2023-08-18 83.28 83.33 83.19 83.26 0.0M
2023-08-17 82.89 83.02 82.89 83.02 0.0M
2023-08-16 83.07 83.07 83.07 83.07 0.0M
2023-08-15 83.25 83.25 83.25 83.25 0.0M
2023-08-14 83.35 83.42 83.35 83.42 0.0M
2023-08-11 83.48 83.48 83.48 83.48 0.0M
2023-08-10 83.66 83.66 83.66 83.66 0.0M
2023-08-09 84.15 84.15 84.10 84.10 0.0M
2023-08-08 84.17 84.20 84.17 84.20 0.0M
2023-08-07 83.95 83.95 83.75 83.81 0.0M
2023-08-04 83.97 83.99 83.97 83.99 0.0M
2023-08-03 83.11 83.12 83.11 83.12 0.0M
2023-08-02 83.42 83.42 83.42 83.42 0.0M
2023-08-01 83.45 83.46 83.45 83.46 0.0M
2023-07-31 84.28 84.41 84.28 84.33 0.0M
2023-07-28 84.15 84.22 84.11 84.19 0.0M
2023-07-27 83.89 83.89 83.66 83.68 0.0M
2023-07-26 84.35 84.35 84.34 84.34 0.0M
2023-07-25 83.94 83.94 83.88 83.94 0.0M
2023-07-24 84.12 84.12 84.05 84.05 0.0M
2023-07-21 84.14 84.19 84.14 84.19 0.0M
2023-07-20 83.80 83.89 83.80 83.89 0.0M
2023-07-19 84.35 84.47 84.34 84.44 0.0M
2023-07-18 84.50 84.52 84.31 84.32 0.0M
2023-07-17 83.97 84.06 83.95 83.95 0.0M
2023-07-14 84.15 84.15 84.00 84.00 0.0M
2023-07-13 84.68 84.68 84.66 84.66 0.0M
2023-07-12 84.19 84.29 84.19 84.29 0.0M
2023-07-11 83.35 83.63 83.35 83.56 0.0M
2023-07-10 83.30 83.43 83.30 83.40 0.0M
2023-07-07 82.93 82.93 82.93 82.93 0.0M
2023-07-06 82.67 82.87 82.67 82.76 0.0M
2023-07-05 83.38 83.38 83.19 83.19 0.0M
2023-07-03 83.58 83.58 83.52 83.52 0.0M
2023-06-30 83.82 84.10 83.82 84.10 0.0M
2023-06-29 83.53 83.62 83.53 83.62 0.0M
2023-06-28 84.23 84.23 84.23 84.23 0.0M
2023-06-27 83.97 83.97 83.84 83.85 0.0M
2023-06-26 83.91 84.06 83.90 84.00 0.0M
2023-06-23 83.79 83.90 83.79 83.90 0.0M
2023-06-22 83.77 83.77 83.65 83.65 0.0M
2023-06-21 83.73 84.04 83.69 83.99 0.0M
2023-06-20 84.06 84.17 84.06 84.11 0.0M
2023-06-16 83.95 83.98 83.95 83.98 0.0M
2023-06-15 84.27 84.27 84.27 84.27 0.0M
2023-06-14 83.87 83.96 83.57 83.81 0.0M
2023-06-13 83.87 83.87 83.62 83.62 0.0M
2023-06-12 83.68 83.94 83.66 83.94 0.0M
2023-06-09 83.91 83.91 83.81 83.81 0.0M
2023-06-08 84.03 84.14 83.98 84.11 0.0M
2023-06-07 84.07 84.07 83.55 83.55 0.0M
2023-06-06 83.99 84.04 83.97 84.04 0.0M
2023-06-05 83.92 83.95 83.92 83.95 0.0M
2023-06-02 83.91 83.92 83.90 83.90 0.0M
2023-06-01 84.07 84.18 84.06 84.18 0.0M
2023-05-31 84.29 84.35 84.22 84.35 0.0M
2023-05-30 84.02 84.14 84.02 84.14 0.0M
2023-05-26 83.37 83.65 83.37 83.65 0.0M
2023-05-25 83.70 83.70 83.55 83.55 0.0M
2023-05-24 84.05 84.05 83.84 83.87 0.0M
2023-05-23 84.00 84.16 84.00 84.16 0.0M
2023-05-22 84.10 84.17 84.10 84.16 0.0M
2023-05-19 84.01 84.08 84.01 84.04 0.0M
2023-05-18 84.07 84.12 83.91 84.08 0.0M
2023-05-17 84.37 84.37 84.34 84.34 0.0M
2023-05-16 84.36 84.36 84.36 84.36 0.0M
2023-05-15 84.56 84.57 84.54 84.57 0.0M
2023-05-12 84.74 84.74 84.64 84.64 0.0M
2023-05-11 85.30 85.30 85.14 85.14 0.0M
2023-05-10 84.98 85.09 84.98 85.09 0.0M
2023-05-09 84.51 84.54 84.45 84.50 0.0M
2023-05-08 84.62 84.62 84.46 84.48 0.0M
2023-05-05 84.91 84.91 84.59 84.81 0.0M
2023-05-04 84.64 84.96 84.64 84.91 0.0M
2023-05-03 85.03 85.03 84.84 84.95 0.0M
2023-05-02 84.81 84.94 84.81 84.94 0.0M
2023-05-01 84.36 84.36 84.07 84.07 0.0M
2023-04-28 85.23 85.23 85.23 85.23 0.0M
2023-04-27 84.75 84.75 84.75 84.75 0.0M
2023-04-26 85.21 85.21 84.91 84.91 0.0M
2023-04-25 85.37 85.37 85.26 85.37 0.0M
2023-04-24 85.08 85.09 85.03 85.09 0.0M
2023-04-21 84.76 84.76 84.67 84.71 0.0M
2023-04-20 84.81 84.81 84.80 84.80 0.0M
2023-04-19 84.49 84.54 84.46 84.49 0.0M
2023-04-18 84.79 84.79 84.65 84.75 0.0M
2023-04-17 84.59 84.59 84.56 84.56 0.0M
2023-04-14 84.91 84.92 84.91 84.92 0.0M
2023-04-13 85.24 85.25 85.15 85.15 0.0M
2023-04-12 84.98 85.01 84.92 84.99 0.0M
2023-04-11 84.71 85.03 84.71 84.89 0.0M
2023-04-10 84.66 84.74 84.62 84.62 0.0M
2023-04-06 85.23 85.23 85.12 85.12 0.0M
2023-04-05 85.59 85.87 85.31 85.31 0.0M
2023-04-04 85.40 85.40 85.33 85.33 0.0M
2023-04-03 84.74 85.14 84.74 85.14 0.0M
2023-03-31 84.54 85.09 84.54 85.09 0.0M
2023-03-30 84.66 84.67 84.55 84.61 0.0M
2023-03-29 84.04 84.41 84.04 84.41 0.0M
2023-03-28 83.98 84.09 83.98 84.09 0.0M
2023-03-27 84.10 84.10 84.10 84.10 0.0M
2023-03-24 84.68 84.93 84.50 84.93 0.0M
2023-03-23 84.82 84.83 84.72 84.81 0.0M
2023-03-22 84.51 84.77 84.49 84.77 0.0M
2023-03-21 83.92 84.12 83.78 83.94 0.0M
2023-03-20 83.65 83.65 83.65 83.65 0.0M
2023-03-17 84.26 84.26 84.09 84.16 0.0M
2023-03-16 83.68 83.81 83.60 83.60 0.0M
2023-03-15 83.41 83.86 83.31 83.86 0.0M
2023-03-14 83.29 83.42 83.29 83.32 0.0M
2023-03-13 83.78 83.78 83.53 83.53 0.0M
2023-03-10 83.52 83.54 83.29 83.29 0.0M
2023-03-09 82.76 82.87 82.74 82.79 0.0M
2023-03-08 82.54 82.61 82.54 82.61 0.0M
2023-03-07 83.33 83.33 82.84 82.84 0.0M
2023-03-06 83.28 83.28 83.15 83.15 0.0M
2023-03-03 83.20 83.42 83.02 83.42 0.0M
2023-03-02 82.44 82.46 82.44 82.46 0.0M
2023-03-01 83.07 83.07 82.72 82.73 0.0M
2023-02-28 83.28 83.48 83.28 83.48 0.0M
2023-02-27 83.50 83.54 83.50 83.53 0.0M
2023-02-24 83.16 83.27 83.16 83.27 0.0M
2023-02-23 83.66 83.82 83.60 83.82 0.0M
2023-02-22 83.48 83.69 83.09 83.46 0.0M
2023-02-21 83.81 83.81 83.14 83.14 0.0M
2023-02-17 83.65 84.10 83.62 84.10 0.0M
2023-02-16 83.93 83.97 83.77 83.77 0.0M
2023-02-15 84.00 84.05 83.98 84.03 0.0M
2023-02-14 84.40 84.40 84.02 84.19 0.0M
2023-02-13 84.48 84.50 84.48 84.50 0.0M
2023-02-10 84.29 84.29 84.26 84.26 0.0M
2023-02-09 85.00 85.03 84.62 84.63 0.0M
2023-02-08 85.04 85.04 84.99 85.03 0.0M
2023-02-07 84.93 84.93 84.93 84.93 0.0M
2023-02-06 84.93 84.93 84.89 84.89 0.0M
2023-02-03 85.46 85.46 85.45 85.45 0.0M
2023-02-02 86.42 86.47 86.27 86.27 0.0M
2023-02-01 85.58 86.13 85.36 86.13 0.0M
2023-01-31 85.51 85.80 85.50 85.80 0.0M
2023-01-30 85.46 85.52 85.40 85.40 0.0M
2023-01-27 85.54 85.74 85.44 85.61 0.0M
2023-01-26 85.73 85.95 85.73 85.79 0.0M
2023-01-25 85.54 85.85 85.54 85.85 0.0M
2023-01-24 85.62 85.85 85.62 85.85 0.0M
2023-01-23 85.57 85.57 85.52 85.52 0.0M
2023-01-20 85.54 85.63 85.40 85.63 0.0M
2023-01-19 85.80 85.80 85.70 85.76 0.0M
2023-01-18 86.36 86.36 86.00 86.26 0.0M
2023-01-17 85.53 85.53 85.43 85.43 0.0M
2023-01-13 85.51 85.51 85.47 85.47 0.0M
2023-01-12 85.36 85.83 85.34 85.83 0.0M
2023-01-11 85.15 85.34 85.07 85.34 0.0M
2023-01-10 84.69 84.81 84.58 84.78 0.0M
2023-01-09 85.01 85.01 85.01 85.01 0.0M
2023-01-06 84.41 84.97 84.41 84.92 0.0M
2023-01-05 83.77 83.86 83.77 83.86 0.0M
2023-01-04 84.11 84.11 84.01 84.10 0.0M
2023-01-03 84.01 84.02 83.72 83.75 0.0M