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 28, 2008 71.97 72.64 71.92 72.15 33,165 -0.52(-0.71%)
Nov 26, 2008 72.12 72.95 71.79 72.67 33,692 +0.64(+0.89%)
Nov 25, 2008 71.41 72.14 71.39 72.03 26,350 +0.27(+0.37%)
Nov 24, 2008 71.72 71.76 70.83 71.76 46,039 -0.16(-0.22%)
Nov 21, 2008 71.39 71.97 70.97 71.92 78,482 +0.28(+0.39%)
Nov 20, 2008 72.70 72.77 71.52 71.64 43,834 -0.35(-0.48%)
Nov 19, 2008 72.10 72.46 71.88 71.99 51,415 -0.40(-0.56%)
Nov 18, 2008 72.14 72.54 71.83 72.39 38,085 +0.09(+0.12%)
Nov 17, 2008 71.79 72.50 71.49 72.30 25,159 -0.39(-0.53%)
Nov 14, 2008 71.79 72.69 71.79 72.69 22,747 +0.72(+1.00%)
Nov 13, 2008 72.34 72.34 71.71 71.97 5,866 -0.37(-0.51%)
Nov 12, 2008 71.57 72.40 71.57 72.34 7,644 -0.62(-0.85%)
Nov 11, 2008 72.09 73.36 72.09 72.96 77,745 +0.31(+0.42%)
Nov 10, 2008 72.05 72.74 71.83 72.66 105,328 +0.28(+0.39%)
Nov 07, 2008 71.80 72.46 71.32 72.37 48,293 +0.51(+0.71%)
Nov 06, 2008 71.36 72.25 71.13 71.86 23,559 -0.67(-0.92%)
Nov 05, 2008 71.51 72.67 71.00 72.53 61,066 +0.88(+1.23%)
Nov 04, 2008 70.37 71.65 70.26 71.65 31,217 +1.06(+1.50%)
Nov 03, 2008 70.03 70.59 69.84 70.59 24,150 +0.36(+0.51%)
Oct 31, 2008 70.11 70.76 69.66 70.23 54,402 +0.61(+0.87%)
Oct 30, 2008 70.41 70.41 69.63 69.63 18,087 -0.16(-0.23%)
Oct 29, 2008 69.67 70.27 68.80 69.79 31,598 +0.43(+0.63%)
Oct 28, 2008 70.16 70.48 69.35 69.35 35,426 -0.41(-0.59%)
Oct 27, 2008 71.22 71.22 69.67 69.76 14,173 -0.32(-0.46%)
Oct 24, 2008 69.55 71.13 69.55 70.09 70,370 -0.63(-0.89%)
Oct 23, 2008 70.88 71.79 69.94 70.72 48,170 -1.07(-1.48%)
Oct 22, 2008 71.48 73.63 71.44 71.78 18,283 +0.64(+0.90%)
Oct 21, 2008 70.21 71.19 69.99 71.14 50,914 +0.73(+1.04%)
Oct 20, 2008 69.62 70.41 69.56 70.41 18,676 +0.31(+0.44%)
Oct 17, 2008 69.67 70.16 69.34 70.10 26,342 +0.46(+0.66%)
Oct 16, 2008 70.50 70.50 69.11 69.64 15,117 -0.78(-1.10%)
Oct 15, 2008 69.07 74.16 69.07 70.42 17,941 +0.27(+0.39%)
Oct 14, 2008 70.82 72.11 69.42 70.15 22,648 +2.11(+3.11%)
Oct 13, 2008 66.98 68.44 66.84 68.03 26,904 +0.40(+0.59%)
Oct 10, 2008 68.63 69.83 67.04 67.63 48,914 -2.19(-3.13%)
Oct 09, 2008 71.24 71.24 69.11 69.82 85,127 -1.97(-2.75%)
Oct 08, 2008 71.77 72.16 70.72 71.79 27,949 -0.37(-0.51%)
Oct 07, 2008 71.84 72.83 71.73 72.16 28,940 +0.02(+0.02%)
Oct 06, 2008 72.63 72.81 71.10 72.14 19,221 +0.04(+0.06%)
Oct 03, 2008 73.13 73.13 71.66 72.10 13,248 -0.51(-0.71%)
Oct 02, 2008 72.20 72.65 72.03 72.62 12,697 +0.03(+0.03%)
Oct 01, 2008 73.01 73.69 72.15 72.59 31,744 -0.40(-0.54%)
Sep 30, 2008 72.87 73.15 72.81 72.99 12,457 +0.11(+0.15%)
Sep 29, 2008 73.47 73.56 72.58 72.88 28,457 +0.30(+0.41%)
Sep 26, 2008 73.60 73.84 72.51 72.58 0 -1.34(-1.81%)
Sep 25, 2008 74.27 74.27 73.72 73.92 16,468 -0.31(-0.42%)
Sep 24, 2008 74.08 74.76 74.08 74.23 29,067 -0.01(-0.01%)
Sep 23, 2008 74.37 74.92 74.23 74.23 21,191 -0.28(-0.38%)
Sep 22, 2008 75.51 75.88 74.18 74.52 24,540 +0.02(+0.02%)
Sep 19, 2008 75.72 75.72 73.15 74.50 0 +1.18(+1.60%)
Sep 18, 2008 74.07 74.18 68.34 73.33 31,892 -0.40(-0.54%)
Sep 17, 2008 75.06 75.10 72.50 73.72 48,139 -1.45(-1.93%)
Sep 16, 2008 77.15 77.41 74.94 75.17 99,885 -2.00(-2.60%)
Sep 15, 2008 77.47 77.51 76.80 77.18 9,864 -0.35(-0.45%)
Sep 12, 2008 77.80 77.80 77.38 77.52 9,870 -0.50(-0.64%)
Sep 11, 2008 78.10 78.10 77.61 78.02 11,729 -0.31(-0.39%)
Sep 10, 2008 78.30 78.51 78.09 78.33 13,721 -0.02(-0.02%)
Sep 09, 2008 78.23 78.52 77.98 78.34 13,016 +0.14(+0.18%)
Sep 08, 2008 78.24 78.36 78.03 78.20 19,433 -0.14(-0.18%)
Sep 05, 2008 78.50 78.61 78.23 78.35 0 -0.04(-0.05%)
Sep 04, 2008 78.32 78.55 78.22 78.38 45,653 -0.09(-0.11%)
Sep 03, 2008 78.44 78.51 78.31 78.47 29,803 +0.14(+0.17%)
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.