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 (%)
Mar 31, 2016 104.64 104.88 104.54 104.86 780,335 +0.25(+0.24%)
Mar 30, 2016 104.48 104.68 104.45 104.61 883,512 +0.12(+0.12%)
Mar 29, 2016 104.33 104.54 104.23 104.49 402,285 +0.23(+0.22%)
Mar 28, 2016 104.15 104.31 104.09 104.26 712,114 +0.02(+0.02%)
Mar 24, 2016 104.30 104.24 104.24 104.24 223,858 +0.00(+0.00%)
Mar 23, 2016 103.98 104.24 103.95 104.24 409,583 +0.23(+0.22%)
Mar 22, 2016 104.09 104.24 103.89 104.01 969,571 -0.04(-0.04%)
Mar 21, 2016 104.18 104.20 104.01 104.05 573,656 -0.11(-0.10%)
Mar 18, 2016 104.08 104.26 104.05 104.15 436,045 +0.09(+0.08%)
Mar 17, 2016 103.73 104.12 103.91 104.07 285,036 +0.34(+0.32%)
Mar 16, 2016 103.25 103.83 103.24 103.73 445,452 +0.28(+0.27%)
Mar 15, 2016 103.45 103.57 103.39 103.45 295,198 +0.04(+0.04%)
Mar 14, 2016 103.25 103.44 103.21 103.42 371,883 +0.10(+0.10%)
Mar 11, 2016 103.40 103.42 103.22 103.31 323,301 -0.03(-0.03%)
Mar 10, 2016 103.35 103.41 103.11 103.34 321,149 +0.02(+0.02%)
Mar 09, 2016 103.30 103.35 103.14 103.32 179,656 -0.03(-0.03%)
Mar 08, 2016 103.24 103.42 103.20 103.35 782,626 +0.33(+0.32%)
Mar 07, 2016 103.19 103.19 102.99 103.02 172,337 -0.16(-0.16%)
Mar 04, 2016 103.29 103.29 103.07 103.19 283,345 +0.00(+0.00%)
Mar 03, 2016 103.02 103.23 102.96 103.19 349,300 +0.07(+0.06%)
Mar 02, 2016 103.21 103.21 102.92 103.12 298,825 +0.05(+0.05%)
Mar 01, 2016 103.28 103.58 103.03 103.07 914,931 -0.23(-0.23%)
Feb 29, 2016 103.24 103.31 103.15 103.31 586,337 +0.05(+0.05%)
Feb 26, 2016 103.24 103.32 103.08 103.26 642,502 -0.04(-0.04%)
Feb 25, 2016 103.25 103.36 103.15 103.30 543,840 +0.21(+0.20%)
Feb 24, 2016 103.11 103.33 103.01 103.08 461,038 +0.04(+0.04%)
Feb 23, 2016 102.98 103.12 102.83 103.05 440,235 +0.12(+0.12%)
Feb 22, 2016 102.86 102.97 102.81 102.92 480,576 +0.04(+0.04%)
Feb 19, 2016 102.89 103.02 102.76 102.89 319,269 -0.02(-0.02%)
Feb 18, 2016 102.71 102.94 102.65 102.90 309,160 +0.30(+0.29%)
Feb 17, 2016 102.69 102.70 102.49 102.61 511,798 -0.10(-0.10%)
Feb 16, 2016 102.76 102.89 102.63 102.71 495,120 -0.08(-0.07%)
Feb 12, 2016 102.74 102.79 102.79 102.79 739,964 -0.16(-0.16%)
Feb 11, 2016 103.40 103.40 102.82 102.95 1,360,056 -0.04(-0.04%)
Feb 10, 2016 102.82 103.06 102.82 102.99 671,871 -0.13(-0.13%)
Feb 09, 2016 103.29 103.30 103.05 103.12 1,788,145 +0.05(+0.05%)
Feb 08, 2016 102.92 103.25 102.92 103.08 1,006,008 +0.15(+0.15%)
Feb 05, 2016 102.55 102.96 102.55 102.92 700,211 +0.12(+0.12%)
Feb 04, 2016 102.70 102.92 102.70 102.80 417,968 +0.16(+0.16%)
Feb 03, 2016 102.62 102.97 102.62 102.64 601,011 +0.01(+0.01%)
Feb 02, 2016 102.58 102.71 102.56 102.63 459,263 +0.16(+0.16%)
Feb 01, 2016 102.62 102.69 102.44 102.47 368,699 -0.22(-0.21%)
Jan 29, 2016 102.54 102.78 102.50 102.68 384,136 +0.40(+0.39%)
Jan 28, 2016 102.32 102.47 102.28 102.28 1,569,980 -0.08(-0.08%)
Jan 27, 2016 102.18 102.43 102.11 102.37 378,047 +0.07(+0.06%)
Jan 26, 2016 102.48 102.48 102.15 102.30 860,879 +0.06(+0.06%)
Jan 25, 2016 102.56 102.56 102.20 102.25 1,318,272 -0.02(-0.02%)
Jan 22, 2016 102.26 102.41 102.14 102.26 487,436 -0.01(-0.01%)
Jan 21, 2016 102.21 102.46 102.21 102.27 976,208 +0.04(+0.04%)
Jan 20, 2016 102.46 102.48 102.20 102.23 638,180 -0.09(-0.09%)
Jan 19, 2016 102.54 102.64 102.33 102.33 459,911 -0.33(-0.32%)
Jan 15, 2016 102.90 102.66 102.66 102.66 144,223 -0.02(-0.02%)
Jan 14, 2016 102.81 102.83 102.57 102.68 292,443 -0.11(-0.10%)
Jan 13, 2016 102.52 102.88 102.49 102.79 678,677 +0.20(+0.19%)
Jan 12, 2016 102.52 102.73 102.41 102.59 178,931 +0.16(+0.16%)
Jan 11, 2016 102.61 102.61 102.42 102.42 485,948 -0.18(-0.18%)
Jan 08, 2016 102.54 102.73 102.45 102.61 289,371 +0.12(+0.12%)
Jan 07, 2016 102.35 102.48 102.26 102.48 612,794 +0.16(+0.16%)
Jan 06, 2016 102.37 102.42 102.27 102.32 491,622 +0.15(+0.15%)
Jan 05, 2016 102.22 102.31 102.05 102.17 595,337 +0.12(+0.12%)
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.