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 (%)
Nov 30, 2011 90.17 90.40 90.00 90.17 952,521 +0.26(+0.29%)
Nov 29, 2011 90.09 90.11 89.89 89.92 277,106 -0.27(-0.29%)
Nov 28, 2011 90.02 90.24 89.91 90.18 1,649,859 +0.09(+0.10%)
Nov 25, 2011 90.29 90.56 90.08 90.09 101,110 -0.11(-0.12%)
Nov 23, 2011 90.23 90.34 90.08 90.20 397,444 -0.20(-0.22%)
Nov 22, 2011 90.49 90.49 90.18 90.40 291,091 +0.16(+0.18%)
Nov 21, 2011 90.66 90.66 90.23 90.23 291,131 -0.50(-0.55%)
Nov 18, 2011 90.93 90.93 90.63 90.74 125,462 -0.07(-0.07%)
Nov 17, 2011 90.93 90.93 90.63 90.80 541,011 -0.11(-0.12%)
Nov 16, 2011 91.13 91.19 90.80 90.91 822,301 -0.27(-0.30%)
Nov 15, 2011 91.19 91.30 91.11 91.19 234,523 -0.02(-0.02%)
Nov 14, 2011 91.22 91.41 91.13 91.20 493,764 -0.14(-0.15%)
Nov 11, 2011 91.18 91.40 91.18 91.34 189,309 -0.02(-0.02%)
Nov 10, 2011 91.36 91.58 91.27 91.36 331,660 -0.25(-0.27%)
Nov 09, 2011 91.56 91.70 91.38 91.60 236,882 +0.06(+0.07%)
Nov 08, 2011 91.69 91.87 91.50 91.54 198,940 -0.19(-0.21%)
Nov 07, 2011 91.51 91.81 91.47 91.73 261,759 -0.01(-0.01%)
Nov 04, 2011 91.45 91.74 91.45 91.74 511,132 +0.11(+0.12%)
Nov 03, 2011 91.51 91.81 91.51 91.63 399,820 -0.18(-0.19%)
Nov 02, 2011 91.31 91.81 91.24 91.81 236,669 +0.50(+0.55%)
Nov 01, 2011 91.33 91.53 91.16 91.30 284,724 -0.09(-0.10%)
Oct 31, 2011 91.35 91.45 91.17 91.40 741,885 +0.36(+0.39%)
Oct 28, 2011 91.08 91.33 90.98 91.04 289,579 -0.22(-0.24%)
Oct 27, 2011 91.29 91.48 90.98 91.26 133,036 +0.08(+0.09%)
Oct 26, 2011 91.13 91.29 91.03 91.18 265,191 -0.04(-0.04%)
Oct 25, 2011 90.77 91.30 90.72 91.22 248,594 +0.24(+0.27%)
Oct 24, 2011 90.84 90.98 90.69 90.97 303,858 +0.16(+0.18%)
Oct 21, 2011 90.77 90.89 90.59 90.81 142,152 +0.14(+0.16%)
Oct 20, 2011 90.51 90.73 90.34 90.67 548,664 +0.08(+0.09%)
Oct 19, 2011 90.62 90.72 90.47 90.58 1,195,249 +0.05(+0.06%)
Oct 18, 2011 90.43 90.63 90.22 90.53 188,186 +0.19(+0.21%)
Oct 17, 2011 89.94 90.39 89.94 90.35 112,423 +0.08(+0.09%)
Oct 14, 2011 89.93 90.27 89.90 90.26 386,339 +0.23(+0.25%)
Oct 13, 2011 89.92 90.23 89.87 90.03 240,472 +0.01(+0.01%)
Oct 12, 2011 89.76 90.10 89.76 90.03 95,006 +0.00(+0.00%)
Oct 11, 2011 89.87 90.03 89.71 90.03 254,775 +0.43(+0.48%)
Oct 10, 2011 89.49 89.71 89.29 89.59 144,288 -0.30(-0.33%)
Oct 07, 2011 89.73 90.02 89.73 89.89 626,105 +0.02(+0.02%)
Oct 06, 2011 89.86 89.91 89.82 89.87 141,866 +0.03(+0.03%)
Oct 05, 2011 89.87 89.89 89.53 89.85 247,830 +0.39(+0.44%)
Oct 04, 2011 90.16 90.37 89.38 89.46 429,363 -0.54(-0.60%)
Oct 03, 2011 90.22 90.36 89.97 90.00 703,948 -0.16(-0.18%)
Sep 30, 2011 90.21 90.37 90.10 90.16 275,235 -0.03(-0.04%)
Sep 29, 2011 90.23 90.39 90.05 90.20 156,341 -0.04(-0.04%)
Sep 28, 2011 90.24 90.41 90.08 90.23 139,609 -0.26(-0.29%)
Sep 27, 2011 90.30 90.53 90.27 90.49 151,112 -0.07(-0.07%)
Sep 26, 2011 90.59 90.68 90.43 90.56 191,746 +0.02(+0.02%)
Sep 23, 2011 90.70 90.72 90.27 90.54 96,074 -0.04(-0.05%)
Sep 22, 2011 90.98 90.98 90.47 90.59 136,387 -0.48(-0.53%)
Sep 21, 2011 91.19 91.30 90.94 91.07 262,573 -0.16(-0.18%)
Sep 20, 2011 91.10 91.27 91.05 91.23 203,828 +0.09(+0.10%)
Sep 19, 2011 91.00 91.23 90.98 91.13 140,606 +0.05(+0.06%)
Sep 16, 2011 90.72 91.11 90.66 91.08 718,162 +0.05(+0.06%)
Sep 15, 2011 90.72 91.05 90.72 91.03 93,704 -0.16(-0.18%)
Sep 14, 2011 91.12 91.29 91.03 91.19 78,981 +0.19(+0.21%)
Sep 13, 2011 90.99 91.24 90.98 91.00 383,970 -0.30(-0.32%)
Sep 12, 2011 91.17 91.46 91.03 91.30 195,380 -0.26(-0.28%)
Sep 09, 2011 91.51 91.71 91.48 91.55 1,417,435 +0.09(+0.10%)
Sep 08, 2011 91.56 91.63 91.40 91.46 308,775 +0.01(+0.01%)
Sep 07, 2011 91.39 91.68 91.29 91.46 164,598 -0.15(-0.17%)
Sep 06, 2011 91.27 91.61 91.19 91.61 205,597 +0.15(+0.17%)
Sep 02, 2011 91.42 91.57 91.27 91.46 253,711 +0.09(+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.