iShares Systematic Bond ETF (FIBR)

FIBR
🏛️ 미국 →
89.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 89.88 89.90 89.86 89.86 0.0M
2025-09-25 89.85 89.86 89.54 89.86 0.0M
2025-09-24 90.13 90.13 89.93 90.00 0.0M
2025-09-23 90.07 90.21 90.03 90.21 0.0M
2025-09-22 90.03 90.09 89.99 89.99 0.0M
2025-09-19 90.18 90.18 90.01 90.07 0.0M
2025-09-18 90.06 90.14 90.03 90.14 0.0M
2025-09-17 90.62 90.64 90.34 90.35 0.0M
2025-09-16 90.44 90.55 90.44 90.53 0.0M
2025-09-15 90.49 90.55 90.43 90.51 0.0M
2025-09-12 90.16 90.31 90.15 90.31 0.0M
2025-09-11 90.37 90.51 90.37 90.44 0.0M
2025-09-10 90.06 90.32 90.06 90.17 0.0M
2025-09-09 89.99 90.02 89.85 89.99 0.0M
2025-09-08 90.08 90.16 90.02 90.16 0.0M
2025-09-05 90.18 90.18 89.81 89.84 0.0M
2025-09-04 89.17 89.36 89.17 89.36 0.0M
2025-09-03 87.25 89.11 87.25 89.04 0.0M
2025-09-02 88.57 88.66 86.82 88.66 0.0M
2025-08-29 89.24 89.31 89.24 89.30 0.0M
2025-08-28 89.28 89.31 89.18 89.26 0.0M
2025-08-27 89.22 89.30 89.11 89.30 0.1M
2025-08-26 89.17 89.26 89.16 89.23 0.0M
2025-08-25 89.12 89.17 89.02 89.04 0.0M
2025-08-22 88.79 89.26 88.79 89.15 0.0M
2025-08-21 88.66 88.80 88.66 88.73 0.0M
2025-08-20 88.81 88.88 88.77 88.80 0.0M
2025-08-19 88.85 89.00 88.78 88.84 0.0M
2025-08-18 88.79 88.85 88.77 88.82 0.0M
2025-08-15 88.86 88.86 88.65 88.81 0.0M
2025-08-14 88.74 88.86 88.74 88.82 0.0M
2025-08-13 88.86 88.91 88.84 88.91 0.0M
2025-08-12 88.63 88.76 88.63 88.74 0.0M
2025-08-11 88.60 88.60 88.56 88.59 0.0M
2025-08-08 88.66 88.66 88.57 88.57 0.0M
2025-08-07 88.69 88.69 88.66 88.67 0.0M
2025-08-06 88.83 88.83 88.61 88.69 0.0M
2025-08-05 88.55 88.64 88.55 88.59 0.0M
2025-08-04 88.61 88.98 88.61 88.67 0.0M
2025-08-01 88.43 88.57 88.40 88.55 0.0M
2025-07-31 88.46 88.49 88.43 88.43 0.0M
2025-07-30 88.51 88.62 88.46 88.48 0.0M
2025-07-29 88.48 88.62 88.48 88.56 0.0M
2025-07-28 88.49 88.68 88.45 88.52 0.0M
2025-07-25 88.47 88.52 88.47 88.52 0.0M
2025-07-24 88.37 88.48 88.37 88.45 0.0M
2025-07-23 88.54 88.60 88.49 88.55 0.1M
2025-07-22 88.54 88.73 88.51 88.55 0.0M
2025-07-21 88.31 88.58 88.31 88.51 0.0M
2025-07-18 88.40 88.53 88.38 88.39 0.0M
2025-07-17 88.33 88.33 88.19 88.24 0.0M
2025-07-16 88.09 88.17 88.02 88.17 0.0M
2025-07-15 88.13 88.13 87.98 87.98 0.0M
2025-07-14 88.10 88.16 88.10 88.11 0.0M
2025-07-11 88.05 88.24 88.05 88.12 0.0M
2025-07-10 88.16 88.21 88.15 88.15 0.1M
2025-07-09 88.11 88.18 88.11 88.18 0.0M
2025-07-08 88.24 88.24 88.05 88.06 0.0M
2025-07-07 88.32 88.32 88.09 88.12 0.0M
2025-07-03 88.21 88.28 88.21 88.25 0.0M
2025-07-02 88.18 88.29 88.18 88.27 0.0M
2025-07-01 88.11 88.28 88.11 88.19 0.0M
2025-06-30 88.55 88.63 88.55 88.63 0.0M
2025-06-27 88.49 88.69 88.47 88.48 0.0M
2025-06-26 88.39 88.50 88.34 88.50 0.0M
2025-06-25 88.28 88.33 88.19 88.32 0.1M
2025-06-24 88.29 88.36 88.29 88.36 0.0M
2025-06-23 88.13 88.13 88.09 88.11 0.0M
2025-06-20 87.88 87.96 87.86 87.96 0.0M
2025-06-18 87.80 87.81 87.80 87.81 0.0M
2025-06-17 87.81 87.81 87.71 87.75 0.0M
2025-06-16 87.77 87.82 87.76 87.79 0.0M
2025-06-13 87.76 87.76 87.64 87.66 0.0M
2025-06-12 87.79 87.82 87.79 87.82 0.0M
2025-06-11 87.68 87.72 87.68 87.72 0.0M
2025-06-10 87.52 87.55 87.52 87.55 0.0M
2025-06-09 87.42 87.47 87.42 87.44 0.0M
2025-06-06 87.34 87.41 87.27 87.31 0.0M
2025-06-05 87.99 87.99 87.50 87.50 0.0M
2025-06-04 87.64 87.79 87.64 87.70 0.0M
2025-06-03 87.51 87.59 87.50 87.57 0.0M
2025-06-02 87.42 87.55 87.42 87.53 0.0M
2025-05-30 87.80 87.88 87.80 87.88 0.0M
2025-05-29 87.78 87.86 87.75 87.75 0.0M
2025-05-28 87.62 87.65 87.57 87.65 0.0M
2025-05-27 87.69 87.77 87.68 87.68 0.0M
2025-05-23 87.41 87.41 87.41 87.41 0.0M
2025-05-22 87.40 87.57 87.39 87.53 0.0M
2025-05-21 87.42 87.49 87.15 87.32 0.1M
2025-05-20 87.50 87.61 87.50 87.56 0.0M
2025-05-19 87.51 87.59 87.50 87.59 0.0M
2025-05-16 87.63 87.63 87.50 87.50 0.0M
2025-05-15 87.29 87.49 87.28 87.49 0.0M
2025-05-14 87.32 87.32 87.19 87.19 0.0M
2025-05-13 87.42 87.42 87.32 87.34 0.0M
2025-05-12 87.19 87.31 87.19 87.25 0.0M
2025-05-09 87.30 87.30 87.13 87.13 0.0M
2025-05-08 87.29 87.29 87.12 87.12 0.0M
2025-05-07 87.18 87.25 87.14 87.25 0.0M
2025-05-06 87.43 87.43 87.09 87.18 0.0M
2025-05-05 87.03 87.04 87.03 87.04 0.0M
2025-05-02 86.99 87.03 86.99 87.03 0.0M
2025-05-01 87.28 87.28 87.10 87.10 0.0M
2025-04-30 87.49 87.68 87.49 87.62 0.0M
2025-04-29 87.53 87.61 87.44 87.56 0.0M
2025-04-28 87.50 87.59 87.50 87.58 0.0M
2025-04-25 87.35 87.50 87.35 87.50 0.0M
2025-04-24 87.13 87.26 87.13 87.26 0.0M
2025-04-23 86.93 86.97 86.86 86.86 0.0M
2025-04-22 86.85 86.93 86.63 86.71 0.0M
2025-04-21 86.86 86.87 86.73 86.81 0.0M
2025-04-17 86.95 86.95 86.93 86.93 0.0M
2025-04-16 86.95 86.95 86.61 86.74 0.0M
2025-04-15 86.71 86.73 86.58 86.58 0.0M
2025-04-14 86.46 86.47 86.42 86.42 0.0M
2025-04-11 85.57 85.96 85.40 85.96 0.0M
2025-04-10 86.19 86.22 86.19 86.22 0.0M
2025-04-09 85.45 86.73 85.41 86.73 0.0M
2025-04-08 86.59 86.59 85.94 85.94 0.0M
2025-04-07 86.44 86.45 86.23 86.32 0.0M
2025-04-04 87.36 87.36 86.79 86.81 0.0M
2025-04-03 87.34 87.45 87.34 87.37 0.0M
2025-04-02 87.31 87.35 87.31 87.34 0.0M
2025-04-01 87.25 87.36 87.25 87.33 0.0M
2025-03-31 87.68 87.68 87.64 87.65 0.0M
2025-03-28 87.60 87.70 87.60 87.69 0.0M
2025-03-27 87.59 87.61 87.59 87.61 0.0M
2025-03-26 87.59 87.63 87.59 87.63 0.0M
2025-03-25 88.00 88.00 87.78 87.84 0.0M
2025-03-24 87.71 87.75 87.62 87.65 0.0M
2025-03-21 87.73 87.81 87.73 87.79 0.0M
2025-03-20 87.68 87.74 87.57 87.61 0.0M
2025-03-19 87.30 87.70 87.27 87.56 0.0M
2025-03-18 87.36 87.36 87.32 87.32 0.0M
2025-03-17 87.20 87.34 87.20 87.27 0.0M
2025-03-14 87.30 87.30 87.23 87.23 0.0M
2025-03-13 87.19 87.19 87.14 87.14 0.0M
2025-03-12 87.24 87.30 87.24 87.27 0.0M
2025-03-11 87.48 87.48 87.30 87.31 0.0M
2025-03-10 87.64 87.92 87.54 87.61 0.0M
2025-03-07 87.59 87.64 87.50 87.50 0.0M
2025-03-06 87.78 87.78 87.54 87.54 0.0M
2025-03-05 87.67 87.67 87.63 87.63 0.0M
2025-03-04 87.62 87.70 87.62 87.68 0.0M
2025-03-03 87.54 87.58 87.53 87.58 0.0M
2025-02-28 87.97 87.99 87.94 87.99 0.0M
2025-02-27 87.87 87.90 87.84 87.86 0.0M
2025-02-26 87.77 87.84 87.77 87.82 0.0M
2025-02-25 87.80 87.85 87.80 87.81 0.0M
2025-02-24 87.72 87.74 87.68 87.71 0.0M
2025-02-21 87.63 87.63 87.57 87.62 0.0M
2025-02-20 87.53 87.63 87.51 87.60 0.0M
2025-02-19 87.42 87.50 87.39 87.49 0.0M
2025-02-18 87.84 87.84 87.42 87.43 0.0M
2025-02-14 87.55 87.56 87.52 87.52 0.0M
2025-02-13 87.25 87.31 87.25 87.31 0.0M
2025-02-12 87.00 87.09 87.00 87.06 0.0M
2025-02-11 87.15 87.23 87.15 87.18 0.0M
2025-02-10 87.24 87.31 87.17 87.20 0.0M
2025-02-07 87.21 87.21 87.09 87.11 0.0M
2025-02-06 87.28 87.33 87.28 87.28 0.0M
2025-02-05 87.32 87.38 87.30 87.37 0.0M
2025-02-04 87.13 87.27 87.13 87.24 0.0M
2025-02-03 87.06 87.08 87.06 87.07 0.0M
2025-01-31 87.65 87.72 87.61 87.66 0.0M
2025-01-30 87.67 87.67 87.66 87.66 0.0M
2025-01-29 87.58 87.61 87.57 87.58 0.0M
2025-01-28 87.57 87.60 87.49 87.60 0.0M
2025-01-27 87.47 87.63 87.47 87.63 0.0M
2025-01-24 87.39 87.47 87.38 87.38 0.0M
2025-01-23 87.35 87.36 87.33 87.35 0.0M
2025-01-22 87.34 87.34 87.22 87.25 0.0M
2025-01-21 87.35 87.38 87.32 87.38 0.0M
2025-01-17 87.33 87.81 87.29 87.29 0.0M
2025-01-16 87.07 87.29 87.07 87.28 0.0M
2025-01-15 87.07 87.19 87.07 87.15 0.0M
2025-01-14 86.62 86.66 86.62 86.66 0.0M
2025-01-13 86.60 86.60 86.56 86.58 0.0M
2025-01-10 86.71 86.74 86.51 86.58 0.0M
2025-01-08 87.09 87.09 87.09 87.09 0.0M
2025-01-07 87.02 87.04 86.94 87.01 0.0M
2025-01-06 87.09 87.09 87.02 87.06 0.0M
2025-01-03 87.07 87.11 87.01 87.01 0.0M
2025-01-02 87.04 87.05 87.04 87.05 0.0M