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 (%)
Dec 31, 2013 97.77 97.77 97.77 97.77 240,991 -0.10(-0.10%)
Dec 30, 2013 97.84 97.90 97.69 97.87 1,168,220 +0.26(+0.27%)
Dec 27, 2013 97.54 97.69 97.53 97.61 213,819 +0.01(+0.01%)
Dec 26, 2013 97.54 97.69 97.50 97.60 174,256 -0.02(-0.02%)
Dec 24, 2013 97.67 97.73 97.56 97.62 246,286 -0.23(-0.23%)
Dec 23, 2013 97.87 97.90 97.67 97.85 481,737 -0.01(-0.01%)
Dec 20, 2013 97.89 97.94 97.76 97.86 178,330 -0.01(-0.01%)
Dec 19, 2013 97.69 97.91 97.69 97.86 283,739 -0.17(-0.18%)
Dec 18, 2013 97.96 98.22 97.76 98.04 570,383 +0.04(+0.04%)
Dec 17, 2013 97.92 98.04 97.86 98.00 373,900 +0.15(+0.16%)
Dec 16, 2013 97.95 97.95 97.80 97.85 854,998 +0.00(+0.00%)
Dec 13, 2013 97.90 97.97 97.77 97.85 658,938 -0.01(-0.01%)
Dec 12, 2013 97.76 97.87 97.76 97.86 632,888 -0.07(-0.07%)
Dec 11, 2013 97.90 98.01 97.83 97.93 374,287 -0.05(-0.06%)
Dec 10, 2013 97.94 98.04 97.83 97.98 669,291 +0.24(+0.25%)
Dec 09, 2013 97.72 97.87 97.71 97.74 330,955 -0.11(-0.11%)
Dec 06, 2013 97.65 97.87 97.64 97.85 467,162 +0.02(+0.02%)
Dec 05, 2013 97.64 97.84 97.62 97.83 628,807 +0.06(+0.06%)
Dec 04, 2013 97.65 97.80 97.65 97.76 350,501 -0.13(-0.13%)
Dec 03, 2013 97.83 97.92 97.81 97.89 573,966 +0.11(+0.11%)
Dec 02, 2013 97.89 98.07 97.73 97.78 196,903 -0.16(-0.17%)
Nov 29, 2013 97.86 97.97 97.83 97.95 177,111 -0.08(-0.08%)
Nov 27, 2013 98.03 98.06 97.88 98.03 374,089 +0.02(+0.02%)
Nov 26, 2013 97.96 98.15 97.95 98.01 568,910 +0.02(+0.02%)
Nov 25, 2013 97.87 97.99 97.87 97.99 509,264 +0.16(+0.17%)
Nov 22, 2013 97.75 97.88 97.73 97.83 548,488 +0.13(+0.13%)
Nov 21, 2013 97.65 97.83 97.51 97.70 476,846 +0.03(+0.03%)
Nov 20, 2013 97.86 97.98 97.50 97.68 560,682 -0.18(-0.18%)
Nov 19, 2013 97.94 97.94 97.80 97.86 433,335 -0.19(-0.19%)
Nov 18, 2013 97.87 98.05 97.87 98.05 331,231 +0.17(+0.18%)
Nov 15, 2013 97.86 97.88 97.79 97.87 347,614 +0.14(+0.14%)
Nov 14, 2013 97.65 97.88 97.61 97.74 682,480 +0.40(+0.41%)
Nov 12, 2013 97.46 97.47 97.32 97.34 684,966 -0.11(-0.11%)
Nov 11, 2013 97.54 97.62 97.36 97.45 255,538 -0.03(-0.03%)
Nov 08, 2013 97.49 97.59 97.43 97.48 522,527 -0.41(-0.41%)
Nov 07, 2013 97.96 98.03 97.88 97.88 329,120 +0.05(+0.05%)
Nov 06, 2013 97.87 97.97 97.83 97.84 363,098 +0.05(+0.05%)
Nov 05, 2013 97.76 97.81 97.62 97.79 460,301 -0.10(-0.10%)
Nov 04, 2013 98.02 98.04 97.87 97.89 510,498 -0.01(-0.01%)
Nov 01, 2013 97.97 98.06 97.85 97.90 643,380 -0.17(-0.18%)
Oct 31, 2013 98.19 98.20 97.90 98.07 271,730 -0.03(-0.03%)
Oct 30, 2013 98.14 98.23 97.92 98.10 315,202 +0.03(+0.03%)
Oct 29, 2013 98.00 98.11 97.96 98.07 354,556 +0.08(+0.08%)
Oct 28, 2013 98.00 98.18 97.98 97.99 555,779 -0.07(-0.07%)
Oct 25, 2013 98.08 98.21 98.00 98.07 713,841 +0.03(+0.03%)
Oct 24, 2013 98.25 98.25 98.04 98.04 808,254 -0.03(-0.03%)
Oct 23, 2013 98.09 98.22 97.96 98.07 1,039,553 +0.01(+0.01%)
Oct 22, 2013 97.96 98.07 97.89 98.06 450,181 +0.42(+0.43%)
Oct 21, 2013 97.69 97.71 97.61 97.63 231,752 -0.08(-0.08%)
Oct 18, 2013 97.69 97.79 97.65 97.71 358,237 +0.06(+0.06%)
Oct 17, 2013 97.53 97.67 97.45 97.65 541,060 +0.35(+0.36%)
Oct 16, 2013 97.12 97.39 97.04 97.30 656,424 +0.25(+0.26%)
Oct 15, 2013 97.15 97.20 97.05 97.05 302,391 +0.01(+0.01%)
Oct 14, 2013 97.22 97.33 97.00 97.04 221,801 -0.17(-0.18%)
Oct 11, 2013 97.20 97.44 97.16 97.21 2,383,553 +0.03(+0.03%)
Oct 10, 2013 96.98 97.19 96.91 97.18 1,490,620 +0.12(+0.12%)
Oct 09, 2013 97.03 97.08 96.92 97.07 345,875 +0.05(+0.05%)
Oct 08, 2013 97.01 97.10 96.98 97.02 306,011 +0.00(+0.00%)
Oct 07, 2013 97.08 97.16 96.99 97.02 318,444 +0.03(+0.03%)
Oct 04, 2013 97.03 97.12 96.98 96.99 438,937 -0.10(-0.10%)
Oct 03, 2013 97.11 97.23 97.02 97.09 393,401 -0.03(-0.03%)
Oct 02, 2013 97.00 97.19 96.99 97.12 338,500 +0.15(+0.16%)
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.