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 (%)
Aug 01, 2017 109.07 109.07 109.07 0 +0.17(+0.16%)
Jul 31, 2017 108.89 108.94 108.86 108.90 379,700 +0.01(+0.01%)
Jul 28, 2017 108.76 108.91 108.76 108.89 251,355 +0.08(+0.07%)
Jul 27, 2017 108.77 108.84 108.66 108.81 220,571 -0.02(-0.02%)
Jul 26, 2017 108.60 108.87 108.55 108.83 365,820 +0.31(+0.28%)
Jul 25, 2017 108.68 108.69 108.52 108.52 197,278 -0.27(-0.25%)
Jul 24, 2017 108.86 108.87 108.74 108.79 260,330 -0.04(-0.04%)
Jul 21, 2017 108.77 108.88 108.76 108.83 354,895 +0.13(+0.12%)
Jul 20, 2017 108.79 108.81 108.68 108.70 456,003 +0.01(+0.01%)
Jul 19, 2017 108.75 108.78 108.69 108.69 330,685 -0.05(-0.05%)
Jul 18, 2017 108.64 108.75 108.54 108.74 238,545 +0.19(+0.17%)
Jul 17, 2017 108.47 108.56 108.43 108.55 159,912 +0.15(+0.14%)
Jul 14, 2017 108.52 108.61 108.35 108.40 170,570 +0.07(+0.06%)
Jul 13, 2017 108.36 108.38 108.23 108.33 222,757 +0.00(+0.00%)
Jul 12, 2017 108.38 108.45 108.30 108.33 262,142 +0.19(+0.17%)
Jul 11, 2017 108.09 108.15 108.06 108.15 445,108 +0.11(+0.10%)
Jul 10, 2017 108.09 108.17 108.00 108.04 155,080 +0.11(+0.10%)
Jul 07, 2017 108.00 108.04 107.91 107.93 313,604 -0.05(-0.05%)
Jul 06, 2017 108.01 108.04 107.92 107.98 170,243 -0.09(-0.08%)
Jul 05, 2017 107.99 108.11 107.95 108.07 654,153 +0.05(+0.05%)
Jul 03, 2017 108.18 108.22 108.00 108.02 162,708 -0.18(-0.16%)
Jun 30, 2017 108.29 108.29 108.16 108.19 371,726 -0.08(-0.07%)
Jun 29, 2017 108.20 108.32 108.11 108.27 289,943 -0.15(-0.14%)
Jun 28, 2017 108.39 108.45 108.32 108.42 258,829 +0.05(+0.05%)
Jun 27, 2017 108.49 108.52 108.31 108.37 566,041 -0.21(-0.19%)
Jun 26, 2017 108.56 108.65 108.54 108.58 250,530 +0.07(+0.06%)
Jun 23, 2017 108.53 108.58 108.46 108.51 659,951 -0.04(-0.04%)
Jun 22, 2017 108.53 108.57 108.43 108.55 186,816 +0.08(+0.07%)
Jun 21, 2017 108.43 108.52 108.37 108.47 378,324 -0.02(-0.02%)
Jun 20, 2017 108.38 108.53 108.35 108.49 213,257 +0.08(+0.07%)
Jun 19, 2017 108.50 108.50 108.36 108.41 783,593 -0.13(-0.12%)
Jun 16, 2017 108.50 108.57 108.42 108.54 485,578 +0.06(+0.05%)
Jun 15, 2017 108.49 108.49 108.37 108.48 227,868 -0.10(-0.09%)
Jun 14, 2017 108.61 108.74 108.48 108.58 399,700 +0.31(+0.28%)
Jun 13, 2017 108.24 108.30 108.17 108.27 435,584 +0.03(+0.03%)
Jun 12, 2017 108.17 108.32 108.12 108.24 212,385 -0.03(-0.03%)
Jun 09, 2017 108.17 108.28 108.12 108.27 131,221 +0.04(+0.04%)
Jun 08, 2017 108.37 108.37 108.22 108.23 504,170 -0.19(-0.17%)
Jun 07, 2017 108.47 108.48 108.35 108.42 214,281 -0.08(-0.07%)
Jun 06, 2017 108.46 108.58 108.44 108.50 280,843 +0.17(+0.16%)
Jun 05, 2017 108.29 108.39 108.29 108.33 187,950 -0.11(-0.10%)
Jun 02, 2017 108.39 108.45 108.34 108.44 238,215 +0.26(+0.24%)
Jun 01, 2017 108.12 108.19 108.07 108.18 314,129 -0.02(-0.02%)
May 31, 2017 108.17 108.26 108.14 108.21 330,120 +0.04(+0.04%)
May 30, 2017 108.15 108.19 108.04 108.17 355,910 +0.13(+0.12%)
May 26, 2017 108.03 108.09 108.00 108.04 282,261 +0.05(+0.05%)
May 25, 2017 108.07 108.09 107.97 107.99 286,119 -0.02(-0.02%)
May 24, 2017 107.90 108.05 107.82 108.01 336,799 +0.14(+0.13%)
May 23, 2017 108.04 108.11 107.87 107.87 330,297 -0.14(-0.13%)
May 22, 2017 107.97 108.08 107.94 108.01 185,822 -0.08(-0.07%)
May 19, 2017 108.08 108.09 107.94 108.09 247,073 +0.03(+0.03%)
May 18, 2017 108.08 108.15 108.03 108.06 222,629 -0.09(-0.08%)
May 17, 2017 108.07 108.16 107.93 108.15 314,032 +0.36(+0.34%)
May 16, 2017 107.72 107.85 107.70 107.78 285,327 +0.10(+0.09%)
May 15, 2017 107.66 107.74 107.62 107.69 208,367 -0.05(-0.05%)
May 12, 2017 107.58 107.74 107.58 107.74 378,481 +0.39(+0.37%)
May 11, 2017 107.23 107.37 107.17 107.34 398,810 +0.03(+0.03%)
May 10, 2017 107.33 107.41 107.27 107.31 294,923 +0.02(+0.02%)
May 09, 2017 107.21 107.29 107.17 107.29 796,412 +0.07(+0.06%)
May 08, 2017 107.32 107.32 107.22 107.22 156,790 -0.13(-0.12%)
May 05, 2017 107.32 107.38 107.28 107.35 236,500 +0.02(+0.02%)
May 04, 2017 107.26 107.39 107.21 107.33 211,078 -0.08(-0.07%)
May 03, 2017 107.57 107.58 107.40 107.41 425,296 -0.22(-0.20%)
May 02, 2017 107.43 107.65 107.43 107.63 380,709 +0.18(+0.16%)
May 01, 2017 107.57 107.64 107.40 107.45 486,143 -0.12(-0.11%)
Apr 28, 2017 107.47 107.58 107.39 107.57 237,621 +0.07(+0.06%)
Apr 27, 2017 107.37 107.55 107.37 107.50 289,524 +0.03(+0.03%)
Apr 26, 2017 107.32 107.47 107.27 107.47 815,042 +0.20(+0.18%)
Apr 25, 2017 107.37 107.45 107.25 107.27 309,205 -0.23(-0.22%)
Apr 24, 2017 107.45 107.52 107.37 107.51 327,621 -0.08(-0.07%)
Apr 21, 2017 107.63 107.69 107.56 107.59 296,984 +0.01(+0.01%)
Apr 20, 2017 107.61 107.61 107.50 107.58 538,424 -0.03(-0.03%)
Apr 19, 2017 107.72 107.75 107.54 107.61 423,142 -0.21(-0.19%)
Apr 18, 2017 107.63 107.84 107.59 107.81 768,772 +0.34(+0.32%)
Apr 17, 2017 107.58 107.64 107.43 107.47 241,801 -0.10(-0.09%)
Apr 13, 2017 107.51 107.59 107.34 107.57 378,086 +0.15(+0.14%)
Apr 12, 2017 107.29 107.47 107.19 107.42 214,730 +0.16(+0.15%)
Apr 11, 2017 107.17 107.29 107.05 107.26 693,926 +0.25(+0.24%)
Apr 10, 2017 106.98 107.05 106.89 107.01 407,198 +0.19(+0.18%)
Apr 07, 2017 107.17 107.22 106.80 106.82 213,409 -0.30(-0.28%)
Apr 06, 2017 107.01 107.13 106.88 107.13 459,549 +0.07(+0.06%)
Apr 05, 2017 106.92 107.10 106.83 107.06 681,024 +0.17(+0.16%)
Apr 04, 2017 107.00 107.07 106.88 106.89 340,806 -0.13(-0.12%)
Apr 03, 2017 106.75 107.02 106.75 107.02 689,127 +0.30(+0.28%)
Mar 31, 2017 106.64 106.73 106.60 106.72 281,697 +0.18(+0.17%)
Mar 30, 2017 106.67 106.73 106.52 106.54 240,095 -0.19(-0.17%)
Mar 29, 2017 106.58 106.75 106.58 106.73 228,845 +0.25(+0.24%)
Mar 28, 2017 106.63 106.71 106.46 106.47 326,882 -0.15(-0.14%)
Mar 27, 2017 106.69 106.79 106.59 106.62 341,729 +0.11(+0.10%)
Mar 24, 2017 106.56 106.64 106.48 106.51 475,144 -0.04(-0.04%)
Mar 23, 2017 106.59 106.62 106.45 106.55 394,831 -0.02(-0.02%)
Mar 22, 2017 106.50 106.62 106.45 106.57 243,923 +0.14(+0.13%)
Mar 21, 2017 106.24 106.50 106.21 106.43 593,630 +0.16(+0.15%)
Mar 20, 2017 106.17 106.32 106.12 106.27 327,774 +0.09(+0.09%)
Mar 17, 2017 106.18 106.21 106.09 106.18 194,611 +0.19(+0.18%)
Mar 16, 2017 106.05 106.13 105.99 105.99 488,271 -0.14(-0.13%)
Mar 15, 2017 105.67 106.16 105.62 106.13 632,073 +0.54(+0.51%)
Mar 14, 2017 105.62 105.72 105.59 105.59 289,029 -0.04(-0.04%)
Mar 13, 2017 105.67 105.73 105.61 105.63 541,863 -0.12(-0.11%)
Mar 10, 2017 105.69 105.82 105.62 105.75 382,903 +0.07(+0.07%)
Mar 09, 2017 105.74 105.77 105.61 105.68 546,902 -0.22(-0.20%)
Mar 08, 2017 105.89 105.96 105.78 105.89 2,094,849 -0.15(-0.14%)
Mar 07, 2017 106.21 106.29 106.04 106.04 606,032 -0.26(-0.25%)
Mar 06, 2017 106.27 106.34 106.23 106.31 395,520 -0.04(-0.04%)
Mar 03, 2017 106.30 106.34 106.13 106.34 289,723 +0.11(+0.10%)
Mar 02, 2017 106.33 106.38 106.13 106.24 439,532 -0.14(-0.13%)
Mar 01, 2017 106.42 106.44 106.27 106.38 396,378 -0.32(-0.30%)
Feb 28, 2017 106.72 106.78 106.62 106.69 402,563 +0.07(+0.06%)
Feb 27, 2017 106.85 106.86 106.63 106.63 335,571 -0.24(-0.23%)
Feb 24, 2017 106.70 106.93 106.69 106.87 359,278 +0.30(+0.28%)
Feb 23, 2017 106.52 106.62 106.49 106.57 374,072 +0.22(+0.20%)
Feb 22, 2017 106.44 106.46 106.18 106.35 447,856 +0.05(+0.05%)
Feb 21, 2017 106.20 106.38 106.14 106.30 250,825 -0.01(-0.01%)
Feb 17, 2017 106.31 106.31 106.31 0 +0.15(+0.14%)
Feb 16, 2017 106.02 106.21 105.97 106.17 326,162 +0.23(+0.21%)
Feb 15, 2017 105.90 105.99 105.85 105.94 327,327 -0.10(-0.09%)
Feb 14, 2017 106.25 106.28 105.89 106.04 299,666 -0.13(-0.12%)
Feb 13, 2017 106.19 106.20 106.07 106.17 306,989 -0.05(-0.05%)
Feb 10, 2017 106.15 106.32 106.09 106.22 411,067 -0.10(-0.09%)
Feb 09, 2017 106.47 106.51 106.27 106.31 282,929 -0.25(-0.24%)
Feb 08, 2017 106.43 106.60 106.39 106.57 339,685 +0.24(+0.23%)
Feb 07, 2017 106.29 106.48 106.21 106.32 483,178 +0.03(+0.03%)
Feb 06, 2017 106.22 106.35 106.08 106.29 311,336 +0.27(+0.26%)
Feb 03, 2017 106.16 106.25 105.94 106.02 255,668 +0.05(+0.05%)
Feb 02, 2017 106.07 106.10 105.90 105.97 216,011 +0.10(+0.09%)
Feb 01, 2017 105.88 106.01 105.73 105.87 341,346 -0.13(-0.12%)
Jan 31, 2017 105.84 106.03 105.84 106.01 792,780 +0.17(+0.16%)
Jan 30, 2017 106.00 106.00 105.79 105.84 456,820 -0.09(-0.08%)
Jan 27, 2017 105.83 105.95 105.75 105.93 1,676,735 +0.08(+0.07%)
Jan 26, 2017 105.78 105.87 105.61 105.85 1,541,979 +0.19(+0.18%)
Jan 25, 2017 105.69 105.76 105.62 105.66 302,488 -0.19(-0.18%)
Jan 24, 2017 105.92 105.97 105.77 105.86 308,131 -0.18(-0.17%)
Jan 23, 2017 105.78 106.11 105.77 106.03 287,206 +0.32(+0.30%)
Jan 20, 2017 105.56 105.78 105.56 105.71 334,376 +0.09(+0.08%)
Jan 19, 2017 105.60 105.72 105.53 105.62 386,191 -0.12(-0.11%)
Jan 18, 2017 105.99 106.08 105.71 105.74 287,364 -0.44(-0.41%)
Jan 17, 2017 106.14 106.21 106.03 106.18 891,961 +0.39(+0.37%)
Jan 13, 2017 105.79 105.79 105.79 0 -0.19(-0.18%)
Jan 12, 2017 106.00 106.14 105.90 105.98 587,515 +0.10(+0.09%)
Jan 11, 2017 105.92 106.08 105.76 105.88 1,168,286 +0.07(+0.06%)
Jan 10, 2017 105.83 106.00 105.79 105.81 433,941 -0.02(-0.02%)
Jan 09, 2017 105.80 105.92 105.78 105.83 351,668 +0.16(+0.15%)
Jan 06, 2017 105.74 105.86 105.62 105.67 485,173 -0.27(-0.26%)
Jan 05, 2017 105.74 106.03 105.69 105.95 407,281 +0.26(+0.25%)
Jan 04, 2017 105.54 105.68 105.48 105.68 639,157 +0.17(+0.16%)
Jan 03, 2017 105.41 105.62 105.30 105.52 514,052 +0.00(+0.00%)
Dec 30, 2016 105.52 105.52 105.52 0 +0.11(+0.10%)
Dec 29, 2016 105.23 105.46 105.23 105.41 508,712 +0.22(+0.20%)
Dec 28, 2016 104.96 105.25 104.91 105.20 381,063 +0.21(+0.20%)
Dec 27, 2016 104.91 105.02 104.86 104.98 393,020 -0.12(-0.11%)
Dec 23, 2016 105.10 105.10 105.10 0 +0.06(+0.06%)
Dec 22, 2016 104.88 105.07 104.88 105.04 534,953 +0.02(+0.01%)
Dec 21, 2016 104.91 105.03 104.91 105.03 830,518 +0.18(+0.17%)
Dec 20, 2016 104.77 104.91 104.77 104.85 250,166 +0.00(+0.00%)
Dec 19, 2016 104.92 104.94 104.71 104.85 698,948 +0.23(+0.22%)
Dec 16, 2016 104.73 104.88 104.59 104.62 388,129 -0.03(-0.03%)
Dec 15, 2016 104.77 104.82 104.59 104.65 575,161 -0.15(-0.14%)
Dec 14, 2016 105.37 105.38 104.78 104.79 579,070 -0.37(-0.35%)
Dec 13, 2016 105.28 105.35 105.11 105.16 1,053,734 +0.03(+0.03%)
Dec 12, 2016 105.12 105.25 105.03 105.13 440,324 -0.05(-0.05%)
Dec 09, 2016 105.43 105.43 105.12 105.18 361,532 -0.24(-0.23%)
Dec 08, 2016 105.46 105.50 105.28 105.42 748,498 -0.16(-0.15%)
Dec 07, 2016 105.46 105.60 105.33 105.58 1,218,265 +0.23(+0.22%)
Dec 06, 2016 105.29 105.38 105.18 105.35 601,640 +0.06(+0.06%)
Dec 05, 2016 105.09 105.34 105.00 105.29 375,092 -0.02(-0.02%)
Dec 02, 2016 105.03 105.31 104.98 105.31 1,209,048 +0.26(+0.25%)
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.