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 (%)
Nov 30, 2016 105.19 105.33 105.12 105.14 279,477 -0.35(-0.33%)
Nov 29, 2016 105.34 105.51 105.28 105.49 250,249 +0.02(+0.02%)
Nov 28, 2016 105.39 105.47 105.25 105.47 208,940 +0.21(+0.20%)
Nov 25, 2016 105.22 105.31 105.11 105.26 118,988 +0.05(+0.05%)
Nov 23, 2016 105.21 105.21 105.21 0 -0.33(-0.31%)
Nov 22, 2016 105.33 105.54 105.31 105.54 443,876 +0.17(+0.16%)
Nov 21, 2016 105.40 105.46 105.23 105.37 519,769 +0.02(+0.02%)
Nov 18, 2016 105.61 105.68 105.21 105.35 386,085 -0.35(-0.33%)
Nov 17, 2016 105.75 105.79 105.47 105.70 472,991 -0.03(-0.03%)
Nov 16, 2016 105.64 105.91 105.63 105.73 469,428 -0.11(-0.10%)
Nov 15, 2016 105.60 105.85 105.59 105.84 378,125 +0.37(+0.35%)
Nov 14, 2016 105.72 105.77 105.41 105.47 778,145 -0.54(-0.51%)
Nov 11, 2016 106.21 106.30 106.06 106.02 315,797 -0.23(-0.22%)
Nov 10, 2016 106.64 106.64 106.15 106.25 323,769 -0.22(-0.21%)
Nov 09, 2016 107.03 107.06 106.38 106.47 559,644 -0.77(-0.72%)
Nov 08, 2016 107.36 107.41 107.14 107.24 362,027 -0.14(-0.13%)
Nov 07, 2016 107.32 107.41 107.27 107.38 280,556 -0.13(-0.12%)
Nov 04, 2016 107.34 107.54 107.33 107.50 314,470 +0.21(+0.20%)
Nov 03, 2016 107.34 107.42 107.25 107.29 197,952 -0.10(-0.09%)
Nov 02, 2016 107.34 107.47 107.25 107.38 208,294 +0.08(+0.07%)
Nov 01, 2016 107.26 107.34 107.11 107.31 303,410 +0.01(+0.01%)
Oct 31, 2016 107.25 107.35 107.22 107.30 198,904 +0.06(+0.05%)
Oct 28, 2016 107.23 107.32 107.14 107.24 176,441 +0.08(+0.07%)
Oct 27, 2016 107.30 107.31 107.12 107.16 198,015 -0.25(-0.23%)
Oct 26, 2016 107.46 107.50 107.36 107.41 530,572 -0.17(-0.16%)
Oct 25, 2016 107.52 107.70 107.50 107.59 569,344 +0.02(+0.02%)
Oct 24, 2016 107.70 107.74 107.48 107.57 229,208 -0.15(-0.14%)
Oct 21, 2016 107.67 107.75 107.58 107.71 441,189 +0.09(+0.08%)
Oct 20, 2016 107.76 107.78 107.60 107.63 171,232 -0.09(-0.08%)
Oct 19, 2016 107.58 107.74 107.51 107.71 447,923 +0.09(+0.08%)
Oct 18, 2016 107.51 107.64 107.45 107.63 410,213 +0.17(+0.16%)
Oct 17, 2016 107.47 107.56 107.36 107.45 184,068 +0.08(+0.07%)
Oct 14, 2016 107.44 107.53 107.29 107.37 331,091 -0.02(-0.02%)
Oct 13, 2016 107.40 107.48 107.30 107.39 294,892 +0.10(+0.09%)
Oct 12, 2016 107.25 107.34 107.14 107.30 367,795 +0.06(+0.05%)
Oct 11, 2016 107.32 107.37 107.18 107.24 1,125,351 -0.13(-0.12%)
Oct 10, 2016 107.31 107.57 107.21 107.36 241,668 -0.03(-0.03%)
Oct 07, 2016 107.42 107.46 107.20 107.39 218,943 +0.07(+0.06%)
Oct 06, 2016 107.34 107.36 107.19 107.33 333,462 +0.07(+0.06%)
Oct 05, 2016 107.36 107.42 107.19 107.26 215,285 -0.14(-0.13%)
Oct 04, 2016 107.61 107.61 107.36 107.39 510,840 -0.20(-0.19%)
Oct 03, 2016 107.69 107.71 107.52 107.60 505,593 -0.15(-0.13%)
Sep 30, 2016 107.91 107.94 107.63 107.74 767,128 -0.13(-0.13%)
Sep 29, 2016 107.78 107.88 107.66 107.88 1,053,726 +0.01(+0.01%)
Sep 28, 2016 107.88 107.88 107.73 107.87 939,972 +0.15(+0.13%)
Sep 27, 2016 107.89 107.89 107.71 107.72 759,652 -0.03(-0.03%)
Sep 26, 2016 107.70 107.76 107.64 107.75 493,980 +0.13(+0.12%)
Sep 23, 2016 107.64 107.66 107.52 107.62 313,108 +0.02(+0.02%)
Sep 22, 2016 107.54 107.70 107.53 107.61 202,657 +0.16(+0.15%)
Sep 21, 2016 107.22 107.51 107.19 107.44 620,508 +0.15(+0.14%)
Sep 20, 2016 107.40 107.43 107.24 107.29 1,177,511 +0.02(+0.02%)
Sep 19, 2016 107.36 107.42 107.26 107.27 300,562 -0.10(-0.09%)
Sep 16, 2016 107.42 107.42 107.26 107.36 1,165,366 +0.01(+0.01%)
Sep 15, 2016 107.25 107.38 107.13 107.36 484,522 +0.11(+0.10%)
Sep 14, 2016 107.08 107.36 107.08 107.25 1,003,290 +0.11(+0.10%)
Sep 13, 2016 107.37 107.37 106.99 107.14 268,140 -0.21(-0.20%)
Sep 12, 2016 107.23 107.39 107.14 107.36 563,810 +0.07(+0.06%)
Sep 09, 2016 107.43 107.52 107.26 107.29 247,458 -0.31(-0.29%)
Sep 08, 2016 107.89 107.89 107.55 107.60 1,417,982 -0.34(-0.31%)
Sep 07, 2016 108.07 108.07 107.88 107.94 204,611 +0.07(+0.06%)
Sep 06, 2016 107.68 107.95 107.61 107.87 185,791 +0.18(+0.17%)
Sep 02, 2016 107.62 107.68 107.68 107.68 238,116 +0.02(+0.02%)
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.