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 (%)
May 31, 2013 98.12 98.24 97.83 98.04 503,613 -0.04(-0.05%)
May 30, 2013 98.18 98.18 98.07 98.09 237,196 -0.01(-0.01%)
May 29, 2013 98.19 98.24 98.06 98.10 680,356 -0.10(-0.10%)
May 28, 2013 98.65 98.69 98.17 98.20 761,899 -0.53(-0.53%)
May 24, 2013 98.76 98.85 98.66 98.72 157,511 +0.02(+0.02%)
May 23, 2013 98.85 98.85 98.57 98.70 570,944 -0.11(-0.11%)
May 22, 2013 99.01 99.18 98.75 98.81 720,725 -0.15(-0.15%)
May 21, 2013 98.92 99.01 98.77 98.96 900,253 +0.10(+0.10%)
May 20, 2013 98.98 99.04 98.84 98.86 349,823 -0.06(-0.06%)
May 17, 2013 99.12 99.15 98.93 98.93 497,566 -0.22(-0.22%)
May 16, 2013 99.03 99.17 98.99 99.15 247,851 +0.26(+0.26%)
May 15, 2013 98.98 99.01 98.82 98.89 212,108 -0.05(-0.05%)
May 13, 2013 98.99 99.01 98.91 98.94 128,214 -0.03(-0.03%)
May 10, 2013 99.18 99.21 98.93 98.97 256,503 -0.28(-0.28%)
May 09, 2013 99.32 99.40 99.24 99.25 232,669 -0.07(-0.07%)
May 08, 2013 99.18 99.34 99.17 99.32 322,608 +0.08(+0.08%)
May 07, 2013 99.24 99.29 99.19 99.24 756,845 +0.00(+0.00%)
May 06, 2013 99.28 99.32 99.20 99.24 244,308 -0.04(-0.04%)
May 03, 2013 99.39 99.42 99.27 99.27 343,203 -0.26(-0.26%)
May 02, 2013 99.54 99.57 99.47 99.53 199,840 +0.07(+0.07%)
May 01, 2013 99.50 99.54 99.41 99.46 220,606 +0.16(+0.16%)
Apr 30, 2013 99.37 99.45 99.30 99.30 215,008 -0.07(-0.07%)
Apr 29, 2013 99.40 99.40 99.34 99.37 228,028 +0.06(+0.06%)
Apr 26, 2013 99.25 99.31 99.18 99.31 243,099 +0.13(+0.13%)
Apr 25, 2013 99.16 99.22 99.13 99.18 292,777 -0.01(-0.01%)
Apr 24, 2013 99.23 99.26 99.16 99.19 1,186,121 -0.02(-0.02%)
Apr 23, 2013 99.21 99.25 99.15 99.21 442,503 +0.02(+0.02%)
Apr 22, 2013 99.11 99.19 99.09 99.19 139,509 +0.09(+0.09%)
Apr 19, 2013 99.12 99.19 99.05 99.10 125,221 +0.01(+0.01%)
Apr 18, 2013 99.10 99.17 99.08 99.09 205,207 -0.03(-0.03%)
Apr 17, 2013 99.02 99.13 99.00 99.12 369,475 +0.04(+0.04%)
Apr 16, 2013 99.06 99.11 98.98 99.08 1,567,146 +0.02(+0.02%)
Apr 15, 2013 98.99 99.08 98.91 99.06 579,483 +0.04(+0.04%)
Apr 12, 2013 98.93 99.07 98.93 99.03 154,934 +0.18(+0.18%)
Apr 11, 2013 98.79 98.94 98.75 98.85 295,835 +0.05(+0.05%)
Apr 10, 2013 98.81 98.94 98.78 98.80 301,738 -0.09(-0.09%)
Apr 09, 2013 98.84 98.99 98.83 98.89 374,118 +0.00(+0.00%)
Apr 08, 2013 98.99 99.03 98.87 98.89 469,687 -0.04(-0.04%)
Apr 05, 2013 98.73 98.93 98.73 98.92 235,416 +0.20(+0.20%)
Apr 04, 2013 98.64 98.78 98.64 98.73 319,571 +0.16(+0.16%)
Apr 03, 2013 98.54 98.63 98.48 98.57 196,465 +0.08(+0.08%)
Apr 02, 2013 98.46 98.57 98.41 98.49 225,219 -0.02(-0.02%)
Apr 01, 2013 98.49 98.58 98.41 98.50 374,696 -0.02(-0.02%)
Mar 28, 2013 98.52 98.56 98.40 98.52 244,483 -0.00(-0.00%)
Mar 27, 2013 98.44 98.57 98.38 98.53 127,549 +0.17(+0.18%)
Mar 26, 2013 98.19 98.41 98.18 98.35 203,867 +0.13(+0.14%)
Mar 25, 2013 98.24 98.39 98.22 98.22 279,964 -0.12(-0.12%)
Mar 22, 2013 98.38 98.44 98.26 98.34 162,309 -0.01(-0.01%)
Mar 21, 2013 98.42 98.43 98.31 98.34 591,300 -0.02(-0.02%)
Mar 20, 2013 98.41 98.46 98.29 98.36 446,356 -0.04(-0.05%)
Mar 19, 2013 98.29 98.48 98.29 98.41 303,762 +0.15(+0.15%)
Mar 18, 2013 98.27 98.33 98.18 98.26 309,144 -0.01(-0.01%)
Mar 15, 2013 98.17 98.27 98.10 98.26 532,223 +0.20(+0.20%)
Mar 14, 2013 98.04 98.16 97.98 98.07 959,309 +0.04(+0.04%)
Mar 13, 2013 97.97 98.12 97.94 98.03 1,116,535 -0.05(-0.05%)
Mar 12, 2013 98.02 98.08 98.00 98.08 200,445 +0.12(+0.12%)
Mar 11, 2013 97.89 97.98 97.89 97.96 258,977 +0.03(+0.03%)
Mar 08, 2013 97.93 98.01 97.84 97.94 592,613 -0.19(-0.19%)
Mar 07, 2013 98.11 98.17 98.02 98.12 651,602 -0.12(-0.12%)
Mar 06, 2013 98.25 98.30 98.21 98.24 237,008 -0.04(-0.05%)
Mar 05, 2013 98.31 98.33 98.26 98.28 173,265 +0.00(+0.00%)
Mar 04, 2013 98.36 98.39 98.28 98.28 385,649 -0.08(-0.08%)
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.