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 28, 2010 83.39 83.58 83.23 83.39 159,136 +0.15(+0.18%)
May 27, 2010 83.31 83.39 83.07 83.24 193,395 -0.36(-0.43%)
May 26, 2010 83.64 83.64 83.24 83.60 190,921 -0.03(-0.04%)
May 25, 2010 83.70 83.73 83.52 83.63 218,868 -0.10(-0.12%)
May 24, 2010 83.90 83.92 83.67 83.74 177,576 -0.06(-0.08%)
May 21, 2010 83.96 83.97 83.50 83.80 138,783 +0.00(+0.00%)
May 20, 2010 83.64 83.80 83.58 83.80 123,605 +0.18(+0.21%)
May 19, 2010 83.51 83.82 83.49 83.63 107,220 -0.03(-0.04%)
May 18, 2010 83.35 83.74 83.35 83.66 135,556 +0.21(+0.25%)
May 17, 2010 83.58 83.69 83.22 83.45 231,738 -0.14(-0.17%)
May 14, 2010 83.59 83.71 83.50 83.59 105,145 +0.10(+0.12%)
May 13, 2010 83.46 83.54 83.23 83.49 94,587 +0.08(+0.10%)
May 12, 2010 83.19 83.43 83.03 83.41 177,599 +0.09(+0.11%)
May 11, 2010 83.19 83.35 83.07 83.32 223,848 +0.20(+0.24%)
May 10, 2010 83.31 83.33 83.12 83.12 166,242 +0.18(+0.21%)
May 07, 2010 83.07 83.67 82.95 82.95 315,295 -0.58(-0.69%)
May 06, 2010 83.46 83.55 83.06 83.52 338,221 -0.12(-0.14%)
May 05, 2010 83.43 83.70 83.39 83.64 145,707 -0.07(-0.09%)
May 04, 2010 83.67 83.78 83.54 83.71 136,878 +0.18(+0.21%)
May 03, 2010 83.64 83.64 83.47 83.54 216,950 -0.18(-0.22%)
Apr 30, 2010 83.57 83.77 83.51 83.72 172,489 +0.19(+0.22%)
Apr 29, 2010 83.48 83.58 83.37 83.54 131,964 +0.18(+0.21%)
Apr 28, 2010 83.41 83.58 83.30 83.36 224,936 -0.06(-0.08%)
Apr 27, 2010 83.38 83.60 83.29 83.42 193,045 +0.17(+0.21%)
Apr 26, 2010 83.30 83.32 83.14 83.25 99,548 +0.06(+0.07%)
Apr 23, 2010 83.23 83.24 83.10 83.19 107,480 -0.04(-0.05%)
Apr 22, 2010 83.48 83.52 83.21 83.23 182,366 -0.23(-0.28%)
Apr 21, 2010 83.34 83.48 83.26 83.46 206,763 +0.16(+0.19%)
Apr 20, 2010 83.14 83.30 83.13 83.30 116,795 +0.10(+0.12%)
Apr 19, 2010 83.34 83.34 83.15 83.20 105,633 -0.14(-0.16%)
Apr 16, 2010 83.22 83.46 83.04 83.34 220,596 +0.22(+0.27%)
Apr 15, 2010 82.86 83.14 82.84 83.11 155,270 +0.17(+0.20%)
Apr 14, 2010 82.98 83.07 82.88 82.94 267,713 -0.07(-0.09%)
Apr 13, 2010 82.95 83.09 82.89 83.02 112,873 +0.17(+0.20%)
Apr 12, 2010 82.79 82.94 82.78 82.85 228,994 +0.09(+0.11%)
Apr 09, 2010 82.65 82.80 82.56 82.76 125,185 +0.12(+0.14%)
Apr 08, 2010 82.79 82.81 82.53 82.64 384,858 -0.06(-0.08%)
Apr 07, 2010 82.41 82.75 82.41 82.71 231,681 +0.26(+0.31%)
Apr 06, 2010 82.40 82.49 82.35 82.45 171,441 +0.21(+0.25%)
Apr 05, 2010 82.47 82.47 82.11 82.24 208,866 -0.49(-0.59%)
Apr 01, 2010 82.77 82.73 82.73 82.73 1,005,516 +0.06(+0.07%)
Mar 31, 2010 82.59 82.77 82.56 82.67 185,267 +0.17(+0.20%)
Mar 30, 2010 82.58 82.64 82.42 82.50 252,827 -0.12(-0.14%)
Mar 29, 2010 82.66 82.71 82.51 82.62 868,113 +0.02(+0.02%)
Mar 26, 2010 82.33 82.62 82.19 82.61 529,918 +0.17(+0.21%)
Mar 25, 2010 82.49 82.49 82.16 82.43 401,913 -0.03(-0.04%)
Mar 24, 2010 82.66 82.71 82.27 82.46 193,692 -0.45(-0.55%)
Mar 23, 2010 82.96 83.00 82.85 82.92 166,366 +0.02(+0.03%)
Mar 22, 2010 82.93 82.94 82.78 82.89 136,717 +0.05(+0.06%)
Mar 19, 2010 82.93 82.96 82.79 82.85 94,703 -0.10(-0.12%)
Mar 18, 2010 83.03 83.03 82.77 82.94 224,591 -0.12(-0.14%)
Mar 17, 2010 82.97 83.08 82.96 83.06 126,565 +0.06(+0.08%)
Mar 16, 2010 82.81 83.00 82.76 83.00 130,962 +0.25(+0.31%)
Mar 15, 2010 82.73 82.77 82.72 82.74 106,525 +0.01(+0.01%)
Mar 12, 2010 82.67 82.78 82.58 82.73 373,437 +0.07(+0.09%)
Mar 11, 2010 82.66 82.73 82.56 82.66 233,546 -0.07(-0.09%)
Mar 10, 2010 82.77 82.77 82.64 82.73 504,461 -0.12(-0.14%)
Mar 09, 2010 82.77 82.85 82.68 82.85 225,466 +0.17(+0.21%)
Mar 08, 2010 82.59 82.70 82.50 82.68 189,535 +0.03(+0.04%)
Mar 05, 2010 82.66 82.67 82.42 82.65 224,043 +0.10(+0.13%)
Mar 04, 2010 82.67 82.80 82.54 82.54 259,834 -0.17(-0.20%)
Mar 03, 2010 82.66 82.71 82.55 82.71 127,366 +0.02(+0.02%)
Mar 02, 2010 82.46 82.70 82.42 82.70 184,301 +0.09(+0.11%)
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.