Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm Credit Bond Ishares ETF (NY: CIU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 88.17 88.30 88.10 88.28 93,468 +0.27(+0.31%)
Oct 28, 2010 87.90 88.10 87.90 88.01 141,426 +0.27(+0.31%)
Oct 27, 2010 87.95 87.97 87.74 87.74 141,478 -0.50(-0.57%)
Oct 25, 2010 88.31 88.38 88.16 88.25 182,808 +0.11(+0.12%)
Oct 22, 2010 88.16 88.21 88.08 88.14 129,669 +0.01(+0.01%)
Oct 21, 2010 88.29 88.34 88.11 88.13 203,685 -0.13(-0.15%)
Oct 20, 2010 88.13 88.34 88.05 88.26 191,090 +0.13(+0.15%)
Oct 19, 2010 88.12 88.29 88.00 88.13 118,190 -0.08(-0.09%)
Oct 18, 2010 87.99 88.21 87.90 88.21 190,577 +0.25(+0.29%)
Oct 15, 2010 88.08 88.08 87.85 87.96 194,365 -0.02(-0.02%)
Oct 14, 2010 88.34 88.34 87.94 87.98 194,116 -0.30(-0.34%)
Oct 13, 2010 88.33 88.38 88.15 88.28 190,655 +0.03(+0.03%)
Oct 12, 2010 88.47 88.47 88.22 88.25 239,874 -0.19(-0.21%)
Oct 11, 2010 88.43 88.46 88.32 88.44 83,379 +0.15(+0.17%)
Oct 08, 2010 88.30 88.55 88.28 88.30 403,972 -0.05(-0.06%)
Oct 07, 2010 88.58 88.58 88.29 88.34 263,484 +0.03(+0.04%)
Oct 06, 2010 88.38 88.57 88.15 88.31 323,963 +0.24(+0.27%)
Oct 05, 2010 88.18 88.20 87.99 88.08 149,920 -0.01(-0.01%)
Oct 04, 2010 87.91 88.08 87.77 88.08 240,781 +0.48(+0.55%)
Oct 01, 2010 87.60 87.83 87.45 87.60 1,750,830 -0.37(-0.42%)
Sep 30, 2010 87.89 87.97 87.62 87.97 142,800 +0.02(+0.02%)
Sep 29, 2010 87.94 88.02 87.83 87.96 332,094 -0.04(-0.05%)
Sep 28, 2010 87.67 88.06 87.67 88.00 171,500 +0.14(+0.16%)
Sep 27, 2010 87.77 87.86 87.63 87.86 239,041 +0.31(+0.35%)
Sep 24, 2010 87.53 87.70 87.52 87.55 231,619 -0.18(-0.20%)
Sep 23, 2010 87.88 87.90 87.66 87.73 174,092 +0.02(+0.03%)
Sep 22, 2010 87.77 87.89 87.60 87.71 250,512 -0.06(-0.06%)
Sep 21, 2010 87.53 87.76 87.33 87.76 194,015 +0.51(+0.59%)
Sep 20, 2010 87.32 87.34 87.15 87.25 265,357 -0.02(-0.03%)
Sep 17, 2010 87.28 87.39 87.17 87.28 123,641 +0.14(+0.16%)
Sep 15, 2010 87.15 87.28 87.07 87.14 115,950 -0.02(-0.02%)
Sep 14, 2010 87.15 87.28 87.14 87.15 182,692 +0.02(+0.02%)
Sep 13, 2010 86.86 87.15 86.85 87.14 238,980 +0.31(+0.36%)
Sep 10, 2010 86.75 86.92 86.62 86.83 100,638 +0.04(+0.05%)
Sep 09, 2010 86.89 87.04 86.78 86.79 124,490 -0.24(-0.28%)
Sep 08, 2010 87.07 87.17 86.93 87.03 475,513 +0.01(+0.02%)
Sep 07, 2010 87.15 87.15 86.90 87.02 253,723 +0.20(+0.23%)
Sep 03, 2010 86.83 86.96 86.72 86.81 221,160 -0.24(-0.28%)
Sep 02, 2010 87.24 87.24 86.98 87.06 164,572 -0.17(-0.20%)
Sep 01, 2010 87.29 87.31 86.99 87.23 306,920 -0.11(-0.13%)
Aug 31, 2010 87.33 87.35 87.13 87.34 155,020 +0.15(+0.18%)
Aug 30, 2010 86.93 87.24 86.93 87.18 118,501 +0.36(+0.41%)
Aug 27, 2010 86.83 87.30 86.73 86.83 158,149 -0.43(-0.49%)
Aug 26, 2010 87.15 87.31 87.07 87.26 174,320 +0.05(+0.06%)
Aug 25, 2010 87.47 87.50 87.09 87.21 144,261 -0.16(-0.19%)
Aug 24, 2010 87.30 87.44 87.04 87.37 167,755 +0.23(+0.26%)
Aug 23, 2010 87.06 87.18 86.89 87.14 138,741 +0.17(+0.20%)
Aug 20, 2010 87.13 87.14 86.87 86.97 124,676 -0.02(-0.03%)
Aug 19, 2010 86.79 87.18 86.72 87.00 106,989 +0.21(+0.24%)
Aug 18, 2010 87.09 87.18 86.79 86.79 165,277 -0.20(-0.23%)
Aug 17, 2010 86.96 87.00 86.88 86.99 133,317 -0.10(-0.11%)
Aug 16, 2010 87.00 87.14 86.92 87.09 99,937 +0.32(+0.36%)
Aug 13, 2010 86.77 86.77 86.53 86.77 109,040 +0.14(+0.16%)
Aug 12, 2010 86.58 86.76 86.49 86.63 118,712 -0.11(-0.13%)
Aug 11, 2010 86.65 86.77 86.61 86.75 160,600 +0.37(+0.43%)
Aug 10, 2010 86.37 86.59 86.26 86.37 247 -0.09(-0.10%)
Aug 09, 2010 86.41 86.49 86.35 86.46 116,400 +0.09(+0.10%)
Aug 06, 2010 86.37 86.48 86.25 86.37 203,916 +0.22(+0.25%)
Aug 05, 2010 86.07 86.24 86.03 86.16 482,668 +0.01(+0.01%)
Aug 04, 2010 86.21 86.21 85.99 86.15 183,929 +0.05(+0.06%)
Aug 03, 2010 86.13 86.19 86.00 86.10 383,855 +0.15(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.