Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Us Fixe (FIBR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 88.39 88.42 88.39 88.3867 247
17th Jul 2025 (Thu) 88.33 88.33 88.22 88.235 52
16th Jul 2025 (Wed) 88.09 88.09 88.09 88.1738 17
15th Jul 2025 (Tue) 88.13 88.13 88.05 87.9767 250
14th Jul 2025 (Mon) 88.16 88.16 88.16 88.1104 0
11th Jul 2025 (Fri) 88.07 88.15 88.07 88.115 1,180
10th Jul 2025 (Thu) 88.24 88.24 88.15 88.15 0
9th Jul 2025 (Wed) 88.24 88.24 88.1794 88.1794 0
8th Jul 2025 (Tue) 88.24 88.24 88.09 88.055 2,001
7th Jul 2025 (Mon) 88.32 88.32 88.09 88.115 864
4th Jul 2025 (Fri) 88.18 88.2496 88.18 88.2496 0
3rd Jul 2025 (Thu) 88.18 88.2496 88.18 88.2496 0
2nd Jul 2025 (Wed) 88.18 88.18 88.18 88.2651 143
1st Jul 2025 (Tue) 88.11 88.275 88.11 88.185 1,129
30th Jun 2025 (Mon) 88.55 88.55 88.55 88.625 203
27th Jun 2025 (Fri) 88.49 88.49 88.49 88.4789 112
26th Jun 2025 (Thu) 88.39 88.39 88.39 88.50 65
25th Jun 2025 (Wed) 88.26 88.29 88.22 88.3201 14,631
24th Jun 2025 (Tue) 87.915 88.356 87.915 88.356 23
23rd Jun 2025 (Mon) 87.915 88.11 87.915 88.11 2
20th Jun 2025 (Fri) 87.915 87.915 87.915 87.9604 577
19th Jun 2025 (Thu) 87.81 87.81 87.805 87.805 162
18th Jun 2025 (Wed) 87.81 87.81 87.805 87.805 162
17th Jun 2025 (Tue) 87.81 87.81 87.81 87.75 165
16th Jun 2025 (Mon) 87.77 87.77 87.76 87.785 558
13th Jun 2025 (Fri) 87.76 87.76 87.64 87.66 453
12th Jun 2025 (Thu) 87.68 87.815 87.68 87.815 53
11th Jun 2025 (Wed) 87.68 87.71 87.68 87.7156 697
10th Jun 2025 (Tue) 87.47 87.55 87.47 87.55 0
9th Jun 2025 (Mon) 87.47 87.47 87.44 87.44 592
6th Jun 2025 (Fri) 87.99 87.99 87.305 87.305 0
5th Jun 2025 (Thu) 87.99 87.99 87.51 87.495 461
4th Jun 2025 (Wed) 87.71 87.71 87.71 87.70 594
3rd Jun 2025 (Tue) 87.51 87.51 87.51 87.565 100
2nd Jun 2025 (Mon) 87.55 87.55 87.55 87.5252 207
30th May 2025 (Fri) 87.79 87.8814 87.79 87.8814 2
29th May 2025 (Thu) 87.79 87.85 87.78 87.7506 1,081
28th May 2025 (Wed) 87.6784 87.6784 87.6784 87.6784 50
27th May 2025 (Tue) 87.4134 87.4134 87.4134 87.4134 580
26th May 2025 (Mon) 87.4134 87.4134 87.4134 87.4134 0
24th May 2025 (Sat) 87.53 87.53 87.4134 87.4134 0
23rd May 2025 (Fri) 87.53 87.53 87.53 87.53 0
22nd May 2025 (Thu) 87.40 87.45 87.40 87.45 2,673
21st May 2025 (Wed) 87.42 87.49 87.31 87.39 3,132
20th May 2025 (Tue) 87.5911 87.5911 87.5911 87.5911 105
19th May 2025 (Mon) 87.4952 87.4952 87.4952 87.4952 0
FTSE 100 Latest
Value8,992.12
Change19.48