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 31, 2014 101.38 101.52 101.32 101.47 335,445 +0.01(+0.01%)
Oct 30, 2014 101.47 101.56 101.41 101.47 183,759 +0.07(+0.07%)
Oct 29, 2014 101.54 101.62 101.28 101.39 301,923 -0.19(-0.19%)
Oct 28, 2014 101.71 101.73 101.54 101.58 444,521 -0.10(-0.10%)
Oct 27, 2014 101.66 101.83 101.65 101.69 472,433 +0.04(+0.04%)
Oct 24, 2014 101.65 101.75 101.59 101.65 566,201 +0.00(+0.00%)
Oct 23, 2014 101.78 101.78 101.56 101.65 309,484 -0.20(-0.20%)
Oct 22, 2014 101.86 101.88 101.67 101.85 320,565 -0.08(-0.08%)
Oct 21, 2014 101.83 101.99 101.72 101.94 802,967 +0.04(+0.04%)
Oct 20, 2014 101.96 101.96 101.80 101.90 351,558 +0.04(+0.04%)
Oct 17, 2014 101.81 101.99 101.70 101.86 948,124 +0.03(+0.03%)
Oct 16, 2014 102.16 102.52 101.70 101.83 959,046 -0.28(-0.27%)
Oct 15, 2014 101.89 103.03 101.92 102.11 456,714 +0.22(+0.22%)
Oct 14, 2014 101.79 101.99 101.70 101.89 628,598 +0.20(+0.20%)
Oct 13, 2014 101.76 101.99 101.57 101.69 338,123 +0.06(+0.05%)
Oct 10, 2014 101.50 101.64 101.43 101.63 292,350 +0.17(+0.16%)
Oct 09, 2014 101.51 101.62 101.45 101.47 511,935 -0.12(-0.12%)
Oct 08, 2014 101.36 101.65 101.26 101.58 623,625 +0.33(+0.33%)
Oct 07, 2014 101.24 101.34 101.17 101.25 438,281 +0.10(+0.10%)
Oct 06, 2014 101.11 101.22 101.01 101.15 402,372 +0.19(+0.19%)
Oct 03, 2014 100.96 101.04 100.84 100.96 2,108,083 -0.09(-0.09%)
Oct 02, 2014 101.11 101.23 101.03 101.05 410,090 -0.10(-0.10%)
Oct 01, 2014 100.80 101.15 100.77 101.15 325,436 +0.43(+0.43%)
Sep 30, 2014 100.67 100.88 100.67 100.72 380,633 +0.03(+0.03%)
Sep 29, 2014 100.85 100.85 100.66 100.69 492,810 -0.04(-0.04%)
Sep 26, 2014 100.68 100.89 100.62 100.73 362,517 -0.17(-0.17%)
Sep 25, 2014 100.81 100.90 100.77 100.90 377,213 +0.15(+0.15%)
Sep 24, 2014 100.86 100.91 100.72 100.75 198,976 -0.07(-0.07%)
Sep 23, 2014 100.95 100.95 100.71 100.83 357,600 +0.02(+0.02%)
Sep 22, 2014 100.78 100.88 100.73 100.81 418,728 +0.08(+0.08%)
Sep 19, 2014 100.68 100.77 100.58 100.73 126,835 +0.18(+0.18%)
Sep 18, 2014 100.55 100.64 100.46 100.54 285,094 +0.00(+0.00%)
Sep 17, 2014 100.85 100.91 100.54 100.54 530,543 -0.17(-0.17%)
Sep 16, 2014 100.73 100.86 100.70 100.72 651,685 +0.07(+0.07%)
Sep 15, 2014 100.67 100.77 100.62 100.64 417,394 +0.05(+0.05%)
Sep 12, 2014 100.70 100.70 100.57 100.60 352,580 -0.20(-0.20%)
Sep 11, 2014 100.92 100.93 100.76 100.80 387,011 -0.04(-0.04%)
Sep 10, 2014 100.76 100.90 100.75 100.84 181,288 -0.12(-0.12%)
Sep 09, 2014 100.97 101.04 100.92 100.96 380,778 -0.18(-0.17%)
Sep 08, 2014 101.35 101.35 101.08 101.13 227,405 -0.06(-0.06%)
Sep 05, 2014 101.38 101.43 101.17 101.20 255,891 -0.01(-0.01%)
Sep 04, 2014 101.28 101.44 101.20 101.20 512,763 -0.14(-0.14%)
Sep 03, 2014 101.26 101.37 101.14 101.34 158,472 +0.04(+0.04%)
Sep 02, 2014 101.35 101.42 101.22 101.31 283,383 -0.21(-0.21%)
Aug 29, 2014 101.46 101.52 101.52 101.52 267,960 -0.02(-0.02%)
Aug 28, 2014 101.58 101.58 101.49 101.53 284,330 +0.05(+0.05%)
Aug 27, 2014 101.41 101.50 101.37 101.48 275,540 +0.17(+0.17%)
Aug 26, 2014 101.37 101.40 101.29 101.31 420,429 +0.04(+0.04%)
Aug 25, 2014 101.19 101.31 101.18 101.27 232,014 +0.07(+0.07%)
Aug 22, 2014 101.31 101.31 101.15 101.19 325,592 -0.02(-0.02%)
Aug 21, 2014 101.27 101.33 101.20 101.21 591,322 -0.02(-0.02%)
Aug 20, 2014 101.36 101.38 101.12 101.23 329,339 -0.10(-0.10%)
Aug 19, 2014 101.42 101.44 101.31 101.33 348,318 +0.02(+0.02%)
Aug 18, 2014 101.41 101.43 101.31 101.31 360,564 -0.21(-0.21%)
Aug 15, 2014 101.32 101.63 101.19 101.53 657,265 +0.20(+0.20%)
Aug 14, 2014 101.40 101.50 101.27 101.32 270,731 +0.04(+0.04%)
Aug 13, 2014 101.24 101.32 101.20 101.29 205,185 +0.17(+0.16%)
Aug 12, 2014 101.15 101.25 101.11 101.12 261,595 -0.06(-0.05%)
Aug 11, 2014 101.11 101.22 101.06 101.18 158,143 +0.04(+0.04%)
Aug 08, 2014 101.25 101.33 101.11 101.14 207,366 +0.02(+0.02%)
Aug 07, 2014 101.06 101.21 100.97 101.12 361,642 +0.11(+0.11%)
Aug 06, 2014 101.13 101.13 100.99 101.01 426,810 +0.01(+0.01%)
Aug 05, 2014 101.06 101.08 100.88 101.00 362,522 -0.09(-0.09%)
Aug 04, 2014 100.97 101.13 100.96 101.09 140,013 +0.10(+0.10%)
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.