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 (%)
Sep 30, 2008 92.37 92.72 92.30 92.52 9,828 +0.14(+0.15%)
Sep 29, 2008 93.13 93.25 92.00 92.38 22,450 +0.38(+0.41%)
Sep 26, 2008 93.30 93.60 91.92 92.01 0 -1.69(-1.81%)
Sep 25, 2008 94.14 94.14 93.45 93.70 12,992 -0.39(-0.42%)
Sep 24, 2008 93.91 94.76 93.91 94.09 22,931 -0.01(-0.01%)
Sep 23, 2008 94.27 94.97 94.10 94.10 16,718 -0.36(-0.38%)
Sep 22, 2008 95.72 96.18 94.03 94.46 19,360 +0.02(+0.02%)
Sep 19, 2008 95.98 95.98 92.73 94.44 0 +1.49(+1.60%)
Sep 18, 2008 93.89 94.03 86.63 92.95 25,160 -0.50(-0.54%)
Sep 17, 2008 95.14 95.20 91.90 93.45 37,977 -1.84(-1.93%)
Sep 16, 2008 97.80 98.13 95.00 95.29 78,799 -2.54(-2.60%)
Sep 15, 2008 98.20 98.25 97.35 97.83 7,782 -0.44(-0.45%)
Sep 12, 2008 98.62 98.62 98.09 98.27 7,787 -0.63(-0.64%)
Sep 11, 2008 99.00 99.00 98.38 98.90 9,253 -0.39(-0.39%)
Sep 10, 2008 99.25 99.52 98.99 99.29 10,825 -0.02(-0.02%)
Sep 09, 2008 99.17 99.53 98.85 99.31 10,269 +0.18(+0.18%)
Sep 08, 2008 99.18 99.33 98.91 99.13 15,331 -0.18(-0.18%)
Sep 05, 2008 99.51 99.64 99.16 99.31 0 -0.05(-0.05%)
Sep 04, 2008 99.28 99.56 99.15 99.36 36,016 -0.11(-0.11%)
Sep 03, 2008 99.43 99.52 99.27 99.47 23,512 +0.17(+0.17%)
Sep 02, 2008 98.86 99.37 98.86 99.30 5,639 -0.06(-0.06%)
Aug 29, 2008 99.20 99.39 98.98 99.36 6,775 -0.11(-0.11%)
Aug 28, 2008 99.22 99.49 99.07 99.47 6,943 -0.09(-0.09%)
Aug 27, 2008 99.26 99.56 99.07 99.56 6,724 +0.01(+0.01%)
Aug 26, 2008 99.18 99.55 99.10 99.55 6,729 +0.45(+0.45%)
Aug 25, 2008 98.95 99.55 98.95 99.10 4,917 -0.02(-0.02%)
Aug 22, 2008 99.39 99.39 98.81 99.12 16,588 +0.08(+0.08%)
Aug 21, 2008 98.88 99.13 98.78 99.04 9,673 +0.03(+0.03%)
Aug 20, 2008 99.49 99.57 99.01 99.01 17,042 -0.34(-0.34%)
Aug 19, 2008 99.44 99.44 99.19 99.35 23,808 -0.18(-0.18%)
Aug 18, 2008 99.33 99.55 99.28 99.53 13,759 +0.12(+0.12%)
Aug 15, 2008 99.41 99.49 99.26 99.41 0 +0.13(+0.14%)
Aug 14, 2008 99.22 99.33 99.13 99.28 15,055 +0.18(+0.18%)
Aug 13, 2008 99.30 99.30 98.85 99.10 195,969 -0.02(-0.02%)
Aug 12, 2008 99.21 99.21 98.75 99.12 19,649 +0.46(+0.47%)
Aug 11, 2008 99.11 99.11 98.55 98.66 19,713 -0.48(-0.48%)
Aug 08, 2008 99.29 99.29 98.87 99.14 13,902 -0.16(-0.16%)
Aug 07, 2008 99.05 99.34 98.78 99.30 38,596 +0.52(+0.53%)
Aug 06, 2008 98.83 98.83 98.54 98.78 14,047 +0.14(+0.14%)
Aug 05, 2008 98.98 98.98 98.50 98.64 5,228 -0.35(-0.35%)
Aug 04, 2008 99.00 99.15 98.62 98.99 5,893 -0.11(-0.11%)
Aug 01, 2008 99.32 99.32 98.86 99.10 7,699 -0.44(-0.44%)
Jul 31, 2008 99.62 99.62 99.20 99.54 8,739 +0.48(+0.48%)
Jul 30, 2008 98.91 99.24 98.72 99.06 13,999 +0.33(+0.33%)
Jul 29, 2008 98.73 98.83 98.50 98.73 4,984 -0.32(-0.32%)
Jul 28, 2008 98.97 99.13 98.78 99.05 3,396 +0.42(+0.43%)
Jul 25, 2008 98.94 99.00 98.50 98.63 9,685 -0.38(-0.38%)
Jul 24, 2008 98.57 99.01 98.52 99.01 22,409 +0.57(+0.58%)
Jul 23, 2008 98.34 98.44 97.94 98.44 6,857 +0.01(+0.01%)
Jul 22, 2008 98.46 98.60 98.32 98.43 9,445 -0.02(-0.03%)
Jul 21, 2008 98.36 98.55 98.31 98.45 9,295 +0.02(+0.02%)
Jul 18, 2008 98.65 98.78 98.39 98.44 15,516 -0.24(-0.24%)
Jul 17, 2008 99.05 99.06 98.55 98.68 12,956 -0.36(-0.37%)
Jul 16, 2008 99.44 99.44 99.01 99.05 13,292 -0.45(-0.46%)
Jul 15, 2008 99.61 99.69 99.34 99.50 20,259 +0.21(+0.21%)
Jul 14, 2008 99.30 99.59 99.21 99.29 24,393 +0.39(+0.39%)
Jul 11, 2008 99.45 100.07 98.90 98.90 4,425 -0.71(-0.71%)
Jul 10, 2008 99.94 100.07 99.57 99.61 7,945 -0.25(-0.25%)
Jul 09, 2008 99.54 99.86 99.46 99.86 13,061 +0.38(+0.38%)
Jul 08, 2008 98.98 99.57 98.98 99.48 5,548 +0.29(+0.29%)
Jul 07, 2008 99.49 99.49 98.99 99.19 5,409 +0.19(+0.19%)
Jul 04, 2008 99.30 99.54 99.00 99.00 6,640 +0.00(+0.00%)
Jul 03, 2008 99.30 99.54 99.00 99.00 6,640 -0.15(-0.15%)
Jul 02, 2008 99.16 99.36 99.05 99.15 6,212 -0.20(-0.20%)
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.