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 29, 2015 103.17 103.22 102.94 102.95 389,547 -0.08(-0.07%)
May 28, 2015 103.06 103.09 102.90 103.03 249,067 +0.02(+0.02%)
May 27, 2015 102.94 103.01 102.79 103.01 256,461 +0.06(+0.05%)
May 26, 2015 102.76 102.96 102.66 102.95 194,839 +0.15(+0.15%)
May 22, 2015 102.80 102.80 102.80 102.80 388,057 -0.04(-0.04%)
May 21, 2015 102.87 102.97 102.76 102.84 448,223 +0.06(+0.05%)
May 20, 2015 102.69 102.88 102.59 102.79 231,303 +0.11(+0.11%)
May 19, 2015 102.58 102.80 102.57 102.67 211,351 -0.22(-0.22%)
May 18, 2015 103.06 103.06 102.80 102.90 138,473 -0.27(-0.26%)
May 15, 2015 102.90 103.21 102.86 103.17 133,901 +0.26(+0.25%)
May 14, 2015 102.78 102.94 102.71 102.91 179,639 +0.27(+0.26%)
May 13, 2015 102.82 102.86 102.56 102.64 341,633 +0.04(+0.04%)
May 12, 2015 102.48 102.64 102.38 102.60 334,124 +0.05(+0.04%)
May 11, 2015 102.94 102.94 102.51 102.55 356,584 -0.53(-0.52%)
May 08, 2015 103.05 103.16 102.92 103.08 294,840 +0.43(+0.42%)
May 07, 2015 102.70 102.75 102.60 102.66 458,273 -0.02(-0.02%)
May 06, 2015 102.80 102.85 102.55 102.67 191,009 -0.16(-0.15%)
May 05, 2015 102.96 102.96 102.69 102.83 241,448 -0.07(-0.06%)
May 04, 2015 103.14 103.14 102.85 102.90 227,779 -0.09(-0.09%)
May 01, 2015 103.08 103.13 102.89 102.99 138,495 -0.16(-0.15%)
Apr 30, 2015 103.03 103.17 102.86 103.15 260,407 -0.06(-0.05%)
Apr 29, 2015 103.06 103.28 103.03 103.20 181,399 -0.20(-0.19%)
Apr 28, 2015 103.54 103.57 103.38 103.40 109,809 -0.26(-0.25%)
Apr 27, 2015 103.54 103.69 103.50 103.66 744,270 -0.04(-0.04%)
Apr 24, 2015 103.57 103.70 103.57 103.70 669,237 +0.14(+0.14%)
Apr 23, 2015 103.40 103.59 103.32 103.56 473,464 +0.21(+0.20%)
Apr 22, 2015 103.60 103.65 103.33 103.35 307,564 -0.25(-0.24%)
Apr 21, 2015 103.59 103.71 103.53 103.61 238,071 +0.02(+0.02%)
Apr 20, 2015 103.71 103.76 103.55 103.59 214,585 -0.10(-0.10%)
Apr 17, 2015 103.58 103.75 103.50 103.69 163,508 +0.00(+0.00%)
Apr 16, 2015 103.69 103.73 103.48 103.69 662,105 +0.05(+0.05%)
Apr 15, 2015 103.63 103.67 103.51 103.64 197,523 +0.12(+0.12%)
Apr 14, 2015 103.66 103.69 103.47 103.52 300,547 +0.05(+0.04%)
Apr 13, 2015 103.29 103.48 103.29 103.48 170,573 +0.18(+0.17%)
Apr 10, 2015 103.48 103.60 103.29 103.30 288,743 +0.03(+0.03%)
Apr 09, 2015 103.62 103.62 103.24 103.27 604,935 -0.16(-0.15%)
Apr 08, 2015 103.56 103.61 103.39 103.43 1,030,197 -0.08(-0.08%)
Apr 07, 2015 103.47 103.55 103.34 103.51 162,182 +0.07(+0.06%)
Apr 06, 2015 103.66 103.68 103.42 103.45 346,049 +0.15(+0.15%)
Apr 02, 2015 103.39 103.30 103.30 103.30 165,789 -0.14(-0.14%)
Apr 01, 2015 103.32 103.47 103.28 103.44 597,235 +0.24(+0.23%)
Mar 31, 2015 103.15 103.20 102.97 103.20 254,908 +0.22(+0.21%)
Mar 30, 2015 102.91 103.09 102.87 102.98 346,910 +0.00(+0.00%)
Mar 27, 2015 102.92 103.01 102.85 102.98 139,018 +0.23(+0.23%)
Mar 26, 2015 102.84 103.00 102.71 102.75 243,716 -0.31(-0.30%)
Mar 25, 2015 103.22 103.22 103.01 103.06 177,618 -0.12(-0.12%)
Mar 24, 2015 103.09 103.18 102.92 103.18 1,402,491 +0.16(+0.15%)
Mar 23, 2015 103.08 103.08 102.86 103.02 318,846 +0.04(+0.04%)
Mar 20, 2015 102.92 103.01 102.80 102.98 422,193 +0.17(+0.16%)
Mar 19, 2015 103.01 103.01 102.66 102.81 450,413 -0.25(-0.24%)
Mar 18, 2015 102.42 103.13 102.36 103.06 151,065 +0.75(+0.73%)
Mar 17, 2015 102.34 102.55 102.26 102.32 325,002 -0.04(-0.04%)
Mar 16, 2015 102.46 102.59 102.28 102.36 326,317 +0.00(+0.00%)
Mar 13, 2015 102.39 102.43 102.20 102.36 344,336 -0.06(-0.05%)
Mar 12, 2015 102.60 102.64 102.35 102.41 187,196 +0.10(+0.10%)
Mar 11, 2015 102.32 102.45 102.18 102.31 504,731 -0.05(-0.05%)
Mar 10, 2015 102.37 102.41 102.23 102.36 397,044 +0.05(+0.05%)
Mar 09, 2015 102.25 102.31 102.11 102.31 496,915 +0.15(+0.15%)
Mar 06, 2015 102.25 102.25 101.97 102.16 705,699 -0.43(-0.42%)
Mar 05, 2015 102.62 102.70 102.49 102.59 231,454 +0.06(+0.06%)
Mar 04, 2015 102.59 102.52 102.42 102.53 315,106 +0.01(+0.01%)
Mar 03, 2015 102.55 102.75 102.41 102.52 729,818 -0.06(-0.05%)
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.