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, 2016 107.25 107.35 107.22 107.30 198,904 +0.06(+0.05%)
Oct 28, 2016 107.23 107.32 107.14 107.24 176,441 +0.08(+0.07%)
Oct 27, 2016 107.30 107.31 107.12 107.16 198,015 -0.25(-0.23%)
Oct 26, 2016 107.46 107.50 107.36 107.41 530,572 -0.17(-0.16%)
Oct 25, 2016 107.52 107.70 107.50 107.59 569,344 +0.02(+0.02%)
Oct 24, 2016 107.70 107.74 107.48 107.57 229,208 -0.15(-0.14%)
Oct 21, 2016 107.67 107.75 107.58 107.71 441,189 +0.09(+0.08%)
Oct 20, 2016 107.76 107.78 107.60 107.63 171,232 -0.09(-0.08%)
Oct 19, 2016 107.58 107.74 107.51 107.71 447,923 +0.09(+0.08%)
Oct 18, 2016 107.51 107.64 107.45 107.63 410,213 +0.17(+0.16%)
Oct 17, 2016 107.47 107.56 107.36 107.45 184,068 +0.08(+0.07%)
Oct 14, 2016 107.44 107.53 107.29 107.37 331,091 -0.02(-0.02%)
Oct 13, 2016 107.40 107.48 107.30 107.39 294,892 +0.10(+0.09%)
Oct 12, 2016 107.25 107.34 107.14 107.30 367,795 +0.06(+0.05%)
Oct 11, 2016 107.32 107.37 107.18 107.24 1,125,351 -0.13(-0.12%)
Oct 10, 2016 107.31 107.57 107.21 107.36 241,668 -0.03(-0.03%)
Oct 07, 2016 107.42 107.46 107.20 107.39 218,943 +0.07(+0.06%)
Oct 06, 2016 107.34 107.36 107.19 107.33 333,462 +0.07(+0.06%)
Oct 05, 2016 107.36 107.42 107.19 107.26 215,285 -0.14(-0.13%)
Oct 04, 2016 107.61 107.61 107.36 107.39 510,840 -0.20(-0.19%)
Oct 03, 2016 107.69 107.71 107.52 107.60 505,593 -0.15(-0.13%)
Sep 30, 2016 107.91 107.94 107.63 107.74 767,128 -0.13(-0.13%)
Sep 29, 2016 107.78 107.88 107.66 107.88 1,053,726 +0.01(+0.01%)
Sep 28, 2016 107.88 107.88 107.73 107.87 939,972 +0.15(+0.13%)
Sep 27, 2016 107.89 107.89 107.71 107.72 759,652 -0.03(-0.03%)
Sep 26, 2016 107.70 107.76 107.64 107.75 493,980 +0.13(+0.12%)
Sep 23, 2016 107.64 107.66 107.52 107.62 313,108 +0.02(+0.02%)
Sep 22, 2016 107.54 107.70 107.53 107.61 202,657 +0.16(+0.15%)
Sep 21, 2016 107.22 107.51 107.19 107.44 620,508 +0.15(+0.14%)
Sep 20, 2016 107.40 107.43 107.24 107.29 1,177,511 +0.02(+0.02%)
Sep 19, 2016 107.36 107.42 107.26 107.27 300,562 -0.10(-0.09%)
Sep 16, 2016 107.42 107.42 107.26 107.36 1,165,366 +0.01(+0.01%)
Sep 15, 2016 107.25 107.38 107.13 107.36 484,522 +0.11(+0.10%)
Sep 14, 2016 107.08 107.36 107.08 107.25 1,003,290 +0.11(+0.10%)
Sep 13, 2016 107.37 107.37 106.99 107.14 268,140 -0.21(-0.20%)
Sep 12, 2016 107.23 107.39 107.14 107.36 563,810 +0.07(+0.06%)
Sep 09, 2016 107.43 107.52 107.26 107.29 247,458 -0.31(-0.29%)
Sep 08, 2016 107.89 107.89 107.55 107.60 1,417,982 -0.34(-0.31%)
Sep 07, 2016 108.07 108.07 107.88 107.94 204,611 +0.07(+0.06%)
Sep 06, 2016 107.68 107.95 107.61 107.87 185,791 +0.18(+0.17%)
Sep 02, 2016 107.62 107.68 107.68 107.68 238,116 +0.02(+0.02%)
Sep 01, 2016 107.48 107.76 107.48 107.66 269,996 +0.01(+0.01%)
Aug 31, 2016 107.85 107.87 107.61 107.66 653,872 -0.12(-0.11%)
Aug 30, 2016 107.82 107.83 107.69 107.77 209,416 -0.05(-0.04%)
Aug 29, 2016 107.69 107.84 107.56 107.82 246,168 +0.19(+0.18%)
Aug 26, 2016 107.85 107.98 107.51 107.63 420,073 -0.18(-0.17%)
Aug 25, 2016 107.81 107.88 107.69 107.81 581,654 -0.10(-0.09%)
Aug 24, 2016 107.95 107.97 107.81 107.91 2,508,478 +0.01(+0.01%)
Aug 23, 2016 107.82 107.93 107.72 107.90 1,181,909 +0.17(+0.16%)
Aug 22, 2016 107.77 107.83 107.63 107.72 288,633 +0.06(+0.05%)
Aug 19, 2016 107.69 107.78 107.56 107.67 342,551 -0.17(-0.16%)
Aug 18, 2016 107.74 107.88 107.69 107.84 263,248 +0.16(+0.15%)
Aug 17, 2016 107.59 107.73 107.49 107.67 1,164,623 +0.10(+0.09%)
Aug 16, 2016 107.61 107.67 107.47 107.58 319,932 -0.09(-0.08%)
Aug 15, 2016 107.72 107.72 107.61 107.67 165,454 -0.03(-0.03%)
Aug 12, 2016 107.71 107.86 107.67 107.69 274,228 +0.23(+0.21%)
Aug 11, 2016 107.79 107.79 107.43 107.46 703,616 -0.26(-0.24%)
Aug 10, 2016 107.67 107.78 107.55 107.72 1,795,077 +0.14(+0.13%)
Aug 09, 2016 107.42 107.60 107.39 107.58 638,776 +0.23(+0.22%)
Aug 08, 2016 107.30 107.38 107.22 107.35 471,465 -0.01(-0.01%)
Aug 05, 2016 107.55 107.55 107.30 107.36 259,982 -0.25(-0.23%)
Aug 04, 2016 107.45 107.70 107.42 107.61 279,990 +0.18(+0.17%)
Aug 03, 2016 107.45 107.47 107.26 107.42 417,990 +0.04(+0.04%)
Aug 02, 2016 107.41 107.52 107.30 107.39 454,573 -0.14(-0.13%)
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.