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 29, 2013 97.86 97.97 97.83 97.95 177,111 -0.08(-0.08%)
Nov 27, 2013 98.03 98.06 97.88 98.03 374,089 +0.02(+0.02%)
Nov 26, 2013 97.96 98.15 97.95 98.01 568,910 +0.02(+0.02%)
Nov 25, 2013 97.87 97.99 97.87 97.99 509,264 +0.16(+0.17%)
Nov 22, 2013 97.75 97.88 97.73 97.83 548,488 +0.13(+0.13%)
Nov 21, 2013 97.65 97.83 97.51 97.70 476,846 +0.03(+0.03%)
Nov 20, 2013 97.86 97.98 97.50 97.68 560,682 -0.18(-0.18%)
Nov 19, 2013 97.94 97.94 97.80 97.86 433,335 -0.19(-0.19%)
Nov 18, 2013 97.87 98.05 97.87 98.05 331,231 +0.17(+0.18%)
Nov 15, 2013 97.86 97.88 97.79 97.87 347,614 +0.14(+0.14%)
Nov 14, 2013 97.65 97.88 97.61 97.74 682,480 +0.40(+0.41%)
Nov 12, 2013 97.46 97.47 97.32 97.34 684,966 -0.11(-0.11%)
Nov 11, 2013 97.54 97.62 97.36 97.45 255,538 -0.03(-0.03%)
Nov 08, 2013 97.49 97.59 97.43 97.48 522,527 -0.41(-0.41%)
Nov 07, 2013 97.96 98.03 97.88 97.88 329,120 +0.05(+0.05%)
Nov 06, 2013 97.87 97.97 97.83 97.84 363,098 +0.05(+0.05%)
Nov 05, 2013 97.76 97.81 97.62 97.79 460,301 -0.10(-0.10%)
Nov 04, 2013 98.02 98.04 97.87 97.89 510,498 -0.01(-0.01%)
Nov 01, 2013 97.97 98.06 97.85 97.90 643,380 -0.17(-0.18%)
Oct 31, 2013 98.19 98.20 97.90 98.07 271,730 -0.03(-0.03%)
Oct 30, 2013 98.14 98.23 97.92 98.10 315,202 +0.03(+0.03%)
Oct 29, 2013 98.00 98.11 97.96 98.07 354,556 +0.08(+0.08%)
Oct 28, 2013 98.00 98.18 97.98 97.99 555,779 -0.07(-0.07%)
Oct 25, 2013 98.08 98.21 98.00 98.07 713,841 +0.03(+0.03%)
Oct 24, 2013 98.25 98.25 98.04 98.04 808,254 -0.03(-0.03%)
Oct 23, 2013 98.09 98.22 97.96 98.07 1,039,553 +0.01(+0.01%)
Oct 22, 2013 97.96 98.07 97.89 98.06 450,181 +0.42(+0.43%)
Oct 21, 2013 97.69 97.71 97.61 97.63 231,752 -0.08(-0.08%)
Oct 18, 2013 97.69 97.79 97.65 97.71 358,237 +0.06(+0.06%)
Oct 17, 2013 97.53 97.67 97.45 97.65 541,060 +0.35(+0.36%)
Oct 16, 2013 97.12 97.39 97.04 97.30 656,424 +0.25(+0.26%)
Oct 15, 2013 97.15 97.20 97.05 97.05 302,391 +0.01(+0.01%)
Oct 14, 2013 97.22 97.33 97.00 97.04 221,801 -0.17(-0.18%)
Oct 11, 2013 97.20 97.44 97.16 97.21 2,383,553 +0.03(+0.03%)
Oct 10, 2013 96.98 97.19 96.91 97.18 1,490,620 +0.12(+0.12%)
Oct 09, 2013 97.03 97.08 96.92 97.07 345,875 +0.05(+0.05%)
Oct 08, 2013 97.01 97.10 96.98 97.02 306,011 +0.00(+0.00%)
Oct 07, 2013 97.08 97.16 96.99 97.02 318,444 +0.03(+0.03%)
Oct 04, 2013 97.03 97.12 96.98 96.99 438,937 -0.10(-0.10%)
Oct 03, 2013 97.11 97.23 97.02 97.09 393,401 -0.03(-0.03%)
Oct 02, 2013 97.00 97.19 96.99 97.12 338,500 +0.15(+0.16%)
Oct 01, 2013 97.09 97.12 96.83 96.97 874,109 -0.07(-0.07%)
Sep 27, 2013 96.99 97.09 96.89 97.04 397,797 +0.10(+0.10%)
Sep 26, 2013 97.08 97.08 96.90 96.94 367,773 -0.11(-0.11%)
Sep 25, 2013 97.03 97.14 96.96 97.05 687,827 +0.13(+0.13%)
Sep 24, 2013 96.92 96.99 96.81 96.92 336,545 +0.12(+0.12%)
Sep 23, 2013 96.71 96.85 96.68 96.80 364,130 +0.14(+0.15%)
Sep 20, 2013 96.71 96.79 96.61 96.66 445,612 -0.13(-0.13%)
Sep 19, 2013 96.81 96.95 96.66 96.78 696,925 +0.04(+0.04%)
Sep 18, 2013 96.13 96.86 95.95 96.75 314,770 +0.67(+0.70%)
Sep 17, 2013 95.97 96.15 95.95 96.07 413,572 +0.22(+0.22%)
Sep 16, 2013 96.23 96.23 95.85 95.86 336,821 +0.19(+0.20%)
Sep 13, 2013 95.62 95.78 95.61 95.67 466,581 +0.06(+0.06%)
Sep 12, 2013 95.82 95.84 95.60 95.61 542,522 +0.03(+0.03%)
Sep 11, 2013 95.58 95.63 95.39 95.58 301,591 +0.20(+0.21%)
Sep 10, 2013 95.41 95.59 95.38 95.38 937,464 -0.13(-0.14%)
Sep 09, 2013 95.77 95.78 95.51 95.52 614,312 +0.07(+0.08%)
Sep 06, 2013 95.58 95.71 95.43 95.45 263,256 +0.22(+0.23%)
Sep 05, 2013 95.49 95.58 95.23 95.23 256,232 -0.50(-0.53%)
Sep 04, 2013 95.87 95.98 95.69 95.73 207,933 -0.07(-0.07%)
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.