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 (%)
Jun 30, 2008 78.63 78.63 78.25 78.26 10,149 -0.27(-0.34%)
Jun 27, 2008 78.42 78.53 78.22 78.53 9,646 +0.15(+0.19%)
Jun 26, 2008 78.57 78.57 78.38 78.38 15,245 +0.16(+0.20%)
Jun 25, 2008 78.38 78.44 78.03 78.22 29,813 -0.07(-0.09%)
Jun 24, 2008 78.41 78.47 78.17 78.29 9,290 -0.04(-0.05%)
Jun 23, 2008 78.24 78.35 78.10 78.33 6,502 -0.02(-0.03%)
Jun 20, 2008 78.51 78.51 78.18 78.35 18,964 +0.13(+0.17%)
Jun 19, 2008 78.37 78.38 78.03 78.22 49,422 -0.34(-0.44%)
Jun 18, 2008 78.43 78.57 78.39 78.57 11,616 +0.15(+0.20%)
Jun 17, 2008 78.37 78.42 78.18 78.41 10,489 +0.30(+0.39%)
Jun 16, 2008 78.10 78.26 77.97 78.11 6,035 -0.06(-0.08%)
Jun 13, 2008 78.38 78.49 78.17 78.17 73,258 +0.02(+0.03%)
Jun 12, 2008 78.27 78.38 78.10 78.15 7,439 -0.46(-0.58%)
Jun 11, 2008 78.64 78.87 78.55 78.61 7,319 +0.02(+0.03%)
Jun 10, 2008 78.65 78.81 78.42 78.58 10,342 -0.28(-0.35%)
Jun 09, 2008 79.05 79.11 78.77 78.86 10,145 -0.41(-0.52%)
Jun 06, 2008 79.13 79.43 79.13 79.27 7,837 +0.35(+0.45%)
Jun 05, 2008 78.93 79.08 78.86 78.91 10,788 -0.11(-0.14%)
Jun 04, 2008 79.52 79.52 79.02 79.02 22,743 -0.19(-0.24%)
Jun 03, 2008 79.15 79.37 78.93 79.21 53,096 +0.05(+0.06%)
Jun 02, 2008 78.96 79.25 78.93 79.17 29,007 +0.03(+0.04%)
May 30, 2008 79.24 79.27 79.04 79.13 11,256 +0.10(+0.12%)
May 29, 2008 78.97 79.09 78.77 79.04 10,789 +0.01(+0.01%)
May 28, 2008 79.48 79.49 79.02 79.02 6,870 -0.35(-0.44%)
May 27, 2008 79.79 79.79 79.37 79.37 13,345 -0.56(-0.70%)
May 26, 2008 79.69 79.96 79.69 79.93 0 +0.00(+0.00%)
May 23, 2008 79.69 79.96 79.69 79.93 12,308 +0.24(+0.30%)
May 22, 2008 80.08 80.08 79.43 79.69 12,899 -0.62(-0.77%)
May 21, 2008 80.25 80.35 80.20 80.31 14,458 -0.07(-0.09%)
May 20, 2008 80.40 80.42 80.26 80.38 26,230 +0.12(+0.15%)
May 19, 2008 80.10 80.28 79.97 80.26 24,498 +0.15(+0.19%)
May 16, 2008 80.10 80.40 79.96 80.11 13,134 -0.14(-0.18%)
May 15, 2008 79.69 80.25 79.69 80.25 33,515 +0.46(+0.57%)
May 14, 2008 80.01 80.01 79.65 79.80 70,446 -0.05(-0.06%)
May 13, 2008 79.91 80.03 79.75 79.84 19,399 -0.36(-0.45%)
May 12, 2008 80.31 80.44 80.17 80.21 13,394 -0.21(-0.26%)
May 09, 2008 80.52 80.53 80.30 80.42 3,374 +0.02(+0.02%)
May 08, 2008 80.20 80.40 80.19 80.40 17,875 +0.29(+0.36%)
May 07, 2008 79.80 80.11 79.68 80.11 12,976 +0.32(+0.41%)
May 06, 2008 80.10 80.11 79.72 79.79 9,595 -0.32(-0.40%)
May 05, 2008 79.97 80.18 79.97 80.11 15,235 +0.16(+0.20%)
May 02, 2008 79.82 80.13 79.81 79.95 10,353 -0.18(-0.23%)
May 01, 2008 80.43 80.43 79.95 80.14 17,343 -0.36(-0.45%)
Apr 30, 2008 80.26 80.50 80.10 80.50 46,758 +0.25(+0.31%)
Apr 29, 2008 80.17 80.35 80.10 80.25 9,556 +0.14(+0.18%)
Apr 28, 2008 79.86 80.10 79.86 80.10 12,534 +0.51(+0.64%)
Apr 25, 2008 79.73 79.82 79.55 79.59 14,837 -0.23(-0.29%)
Apr 24, 2008 79.97 79.99 79.72 79.82 16,448 -0.31(-0.38%)
Apr 23, 2008 80.24 80.32 80.03 80.13 12,146 -0.17(-0.22%)
Apr 22, 2008 80.25 80.30 80.06 80.30 26,411 +0.11(+0.14%)
Apr 21, 2008 80.06 80.22 79.90 80.19 19,256 +0.08(+0.10%)
Apr 18, 2008 80.04 80.17 79.83 80.11 19,248 +0.01(+0.01%)
Apr 17, 2008 80.16 80.19 79.90 80.10 43,430 -0.05(-0.06%)
Apr 16, 2008 80.44 80.47 80.06 80.15 21,007 -0.37(-0.46%)
Apr 15, 2008 80.46 80.60 80.38 80.52 141,999 -0.13(-0.16%)
Apr 14, 2008 80.80 80.89 80.56 80.65 20,659 -0.18(-0.22%)
Apr 11, 2008 80.71 80.87 80.67 80.83 25,605 +0.20(+0.24%)
Apr 10, 2008 80.66 80.74 80.41 80.63 16,867 -0.23(-0.28%)
Apr 09, 2008 80.36 80.93 80.32 80.86 147,675 +0.44(+0.55%)
Apr 08, 2008 80.40 80.55 80.25 80.42 63,055 +0.06(+0.07%)
Apr 07, 2008 80.29 80.45 80.20 80.36 23,704 -0.04(-0.05%)
Apr 04, 2008 80.54 80.61 80.33 80.40 7,054 +0.32(+0.39%)
Apr 03, 2008 79.91 80.14 79.81 80.09 21,295 +0.21(+0.26%)
Apr 02, 2008 80.11 80.21 79.84 79.88 24,084 -0.14(-0.18%)
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.