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 (%)
Jun 30, 2015 101.77 102.22 101.77 102.12 250,161 -0.08(-0.07%)
Jun 29, 2015 101.92 102.22 101.74 102.20 339,906 +0.40(+0.40%)
Jun 26, 2015 101.80 101.84 101.66 101.79 383,746 -0.12(-0.12%)
Jun 25, 2015 101.96 102.08 101.88 101.92 521,578 -0.18(-0.17%)
Jun 24, 2015 102.00 102.20 101.90 102.09 988,002 +0.23(+0.23%)
Jun 23, 2015 101.93 102.08 101.83 101.86 753,318 -0.20(-0.19%)
Jun 22, 2015 102.27 102.32 102.04 102.06 248,575 -0.42(-0.41%)
Jun 19, 2015 102.25 102.54 102.25 102.48 266,267 +0.31(+0.30%)
Jun 18, 2015 102.24 102.28 102.01 102.17 560,014 +0.04(+0.04%)
Jun 17, 2015 101.99 102.29 101.69 102.13 1,483,899 +0.05(+0.05%)
Jun 16, 2015 102.13 102.13 101.92 102.08 633,583 +0.05(+0.05%)
Jun 15, 2015 102.08 102.20 101.89 102.04 557,633 +0.10(+0.10%)
Jun 12, 2015 101.94 102.11 101.83 101.93 186,957 -0.05(-0.05%)
Jun 11, 2015 101.83 101.98 101.65 101.98 839,566 +0.32(+0.31%)
Jun 10, 2015 101.73 101.82 101.61 101.66 503,542 -0.12(-0.12%)
Jun 09, 2015 102.11 102.17 101.70 101.78 844,718 -0.38(-0.38%)
Jun 08, 2015 102.09 102.18 102.03 102.17 384,045 +0.21(+0.20%)
Jun 05, 2015 102.02 102.16 101.89 101.96 179,114 -0.43(-0.42%)
Jun 04, 2015 102.27 102.49 102.25 102.39 241,043 +0.10(+0.10%)
Jun 03, 2015 102.45 102.47 102.19 102.29 225,501 -0.30(-0.29%)
Jun 02, 2015 102.59 102.76 102.44 102.59 432,017 -0.14(-0.14%)
Jun 01, 2015 103.11 103.11 102.69 102.73 219,864 -0.22(-0.22%)
May 29, 2015 103.17 103.22 102.94 102.95 389,547 -0.08(-0.07%)
May 28, 2015 103.06 103.09 102.90 103.03 249,067 +0.02(+0.02%)
May 27, 2015 102.94 103.01 102.79 103.01 256,461 +0.06(+0.05%)
May 26, 2015 102.76 102.96 102.66 102.95 194,839 +0.15(+0.15%)
May 22, 2015 102.80 102.80 102.80 102.80 388,057 -0.04(-0.04%)
May 21, 2015 102.87 102.97 102.76 102.84 448,223 +0.06(+0.05%)
May 20, 2015 102.69 102.88 102.59 102.79 231,303 +0.11(+0.11%)
May 19, 2015 102.58 102.80 102.57 102.67 211,351 -0.22(-0.22%)
May 18, 2015 103.06 103.06 102.80 102.90 138,473 -0.27(-0.26%)
May 15, 2015 102.90 103.21 102.86 103.17 133,901 +0.26(+0.25%)
May 14, 2015 102.78 102.94 102.71 102.91 179,639 +0.27(+0.26%)
May 13, 2015 102.82 102.86 102.56 102.64 341,633 +0.04(+0.04%)
May 12, 2015 102.48 102.64 102.38 102.60 334,124 +0.05(+0.04%)
May 11, 2015 102.94 102.94 102.51 102.55 356,584 -0.53(-0.52%)
May 08, 2015 103.05 103.16 102.92 103.08 294,840 +0.43(+0.42%)
May 07, 2015 102.70 102.75 102.60 102.66 458,273 -0.02(-0.02%)
May 06, 2015 102.80 102.85 102.55 102.67 191,009 -0.16(-0.15%)
May 05, 2015 102.96 102.96 102.69 102.83 241,448 -0.07(-0.06%)
May 04, 2015 103.14 103.14 102.85 102.90 227,779 -0.09(-0.09%)
May 01, 2015 103.08 103.13 102.89 102.99 138,495 -0.16(-0.15%)
Apr 30, 2015 103.03 103.17 102.86 103.15 260,407 -0.06(-0.05%)
Apr 29, 2015 103.06 103.28 103.03 103.20 181,399 -0.20(-0.19%)
Apr 28, 2015 103.54 103.57 103.38 103.40 109,809 -0.26(-0.25%)
Apr 27, 2015 103.54 103.69 103.50 103.66 744,270 -0.04(-0.04%)
Apr 24, 2015 103.57 103.70 103.57 103.70 669,237 +0.14(+0.14%)
Apr 23, 2015 103.40 103.59 103.32 103.56 473,464 +0.21(+0.20%)
Apr 22, 2015 103.60 103.65 103.33 103.35 307,564 -0.25(-0.24%)
Apr 21, 2015 103.59 103.71 103.53 103.61 238,071 +0.02(+0.02%)
Apr 20, 2015 103.71 103.76 103.55 103.59 214,585 -0.10(-0.10%)
Apr 17, 2015 103.58 103.75 103.50 103.69 163,508 +0.00(+0.00%)
Apr 16, 2015 103.69 103.73 103.48 103.69 662,105 +0.05(+0.05%)
Apr 15, 2015 103.63 103.67 103.51 103.64 197,523 +0.12(+0.12%)
Apr 14, 2015 103.66 103.69 103.47 103.52 300,547 +0.05(+0.04%)
Apr 13, 2015 103.29 103.48 103.29 103.48 170,573 +0.18(+0.17%)
Apr 10, 2015 103.48 103.60 103.29 103.30 288,743 +0.03(+0.03%)
Apr 09, 2015 103.62 103.62 103.24 103.27 604,935 -0.16(-0.15%)
Apr 08, 2015 103.56 103.61 103.39 103.43 1,030,197 -0.08(-0.08%)
Apr 07, 2015 103.47 103.55 103.34 103.51 162,182 +0.07(+0.06%)
Apr 06, 2015 103.66 103.68 103.42 103.45 346,049 +0.15(+0.15%)
Apr 02, 2015 103.39 103.30 103.30 103.30 165,789 -0.14(-0.14%)
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.