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, 2016 106.98 107.14 106.89 107.01 637,781 +0.14(+0.14%)
Jun 29, 2016 106.97 107.05 106.84 106.87 207,901 -0.08(-0.07%)
Jun 28, 2016 106.82 107.00 106.61 106.95 557,251 +0.34(+0.32%)
Jun 27, 2016 106.83 107.07 106.61 106.61 561,378 +0.04(+0.04%)
Jun 24, 2016 106.70 106.75 106.47 106.57 499,195 +0.32(+0.30%)
Jun 23, 2016 106.12 106.26 106.10 106.25 413,538 +0.03(+0.03%)
Jun 22, 2016 106.19 106.26 106.12 106.22 376,394 +0.08(+0.07%)
Jun 21, 2016 106.28 106.32 106.10 106.15 270,698 -0.07(-0.06%)
Jun 20, 2016 106.17 106.36 106.17 106.22 295,637 -0.07(-0.06%)
Jun 17, 2016 106.47 106.47 106.18 106.28 533,225 -0.11(-0.11%)
Jun 16, 2016 106.54 106.59 106.30 106.40 351,817 -0.02(-0.02%)
Jun 15, 2016 106.16 106.49 106.16 106.42 399,535 +0.23(+0.22%)
Jun 14, 2016 106.26 106.47 106.12 106.19 535,364 -0.14(-0.14%)
Jun 13, 2016 106.36 106.43 106.25 106.33 212,860 +0.03(+0.03%)
Jun 10, 2016 106.28 106.35 106.19 106.30 162,254 +0.12(+0.12%)
Jun 09, 2016 106.24 106.25 106.12 106.18 123,533 +0.07(+0.06%)
Jun 08, 2016 106.06 106.19 106.06 106.11 245,701 +0.06(+0.05%)
Jun 07, 2016 106.07 106.13 105.99 106.05 376,232 +0.14(+0.14%)
Jun 06, 2016 105.97 106.02 105.83 105.91 402,230 -0.08(-0.07%)
Jun 03, 2016 105.82 105.99 105.82 105.98 309,494 +0.48(+0.45%)
Jun 02, 2016 105.45 105.56 105.40 105.50 246,279 +0.10(+0.09%)
Jun 01, 2016 105.50 105.59 105.31 105.41 412,667 -0.04(-0.04%)
May 31, 2016 105.15 105.49 105.10 105.45 1,264,546 +0.15(+0.15%)
May 27, 2016 105.39 105.30 105.30 105.30 143,457 -0.05(-0.05%)
May 26, 2016 105.27 105.42 105.22 105.34 427,760 +0.18(+0.17%)
May 25, 2016 105.16 105.20 105.03 105.16 268,558 +0.03(+0.03%)
May 24, 2016 105.34 105.34 104.89 105.13 385,070 -0.07(-0.06%)
May 23, 2016 105.11 105.26 105.02 105.20 406,125 -0.06(-0.06%)
May 20, 2016 105.26 105.28 105.15 105.26 507,206 +0.07(+0.06%)
May 19, 2016 105.15 105.22 105.05 105.19 339,602 +0.20(+0.19%)
May 18, 2016 105.41 105.47 104.97 104.99 269,043 -0.51(-0.48%)
May 17, 2016 105.60 105.68 105.46 105.50 207,872 -0.11(-0.10%)
May 16, 2016 105.72 105.72 105.58 105.60 322,363 -0.14(-0.13%)
May 13, 2016 105.59 105.76 105.58 105.74 198,281 +0.11(+0.10%)
May 12, 2016 105.75 105.79 105.59 105.63 285,913 -0.10(-0.09%)
May 11, 2016 105.77 105.87 105.71 105.73 568,044 -0.06(-0.05%)
May 10, 2016 105.75 105.83 105.72 105.79 587,761 +0.07(+0.06%)
May 09, 2016 105.76 105.78 105.68 105.72 166,952 +0.06(+0.05%)
May 06, 2016 105.83 105.83 105.61 105.66 167,274 -0.07(-0.06%)
May 05, 2016 105.77 105.83 105.55 105.73 258,488 +0.06(+0.05%)
May 04, 2016 105.62 105.71 105.54 105.67 273,345 +0.09(+0.08%)
May 03, 2016 105.73 105.74 105.58 105.58 355,284 +0.05(+0.05%)
May 02, 2016 105.36 105.54 105.36 105.54 587,790 +0.02(+0.02%)
Apr 29, 2016 105.45 105.52 105.23 105.51 870,939 +0.17(+0.16%)
Apr 28, 2016 105.39 105.46 105.24 105.34 3,745,911 -0.07(-0.06%)
Apr 27, 2016 105.21 105.41 105.12 105.41 263,120 +0.34(+0.32%)
Apr 26, 2016 105.21 105.27 105.03 105.07 272,991 -0.13(-0.13%)
Apr 25, 2016 105.30 105.35 105.17 105.21 258,299 -0.10(-0.09%)
Apr 22, 2016 105.31 105.36 105.23 105.30 286,235 +0.02(+0.02%)
Apr 21, 2016 105.13 105.29 105.07 105.28 434,242 +0.00(+0.00%)
Apr 20, 2016 105.36 105.50 105.25 105.28 659,104 -0.06(-0.06%)
Apr 19, 2016 105.28 105.38 105.23 105.34 267,145 -0.03(-0.03%)
Apr 18, 2016 105.29 105.37 105.11 105.37 676,848 +0.01(+0.01%)
Apr 15, 2016 105.06 105.36 105.06 105.36 1,400,880 +0.33(+0.31%)
Apr 14, 2016 105.05 105.12 105.00 105.03 343,103 -0.04(-0.04%)
Apr 13, 2016 104.96 105.13 104.94 105.07 202,730 +0.04(+0.04%)
Apr 12, 2016 105.12 105.16 104.82 105.03 798,432 -0.14(-0.14%)
Apr 11, 2016 105.25 105.25 105.05 105.18 1,048,101 +0.10(+0.09%)
Apr 08, 2016 105.08 105.16 105.00 105.08 512,337 -0.09(-0.08%)
Apr 07, 2016 105.12 105.22 105.08 105.17 1,135,976 +0.12(+0.12%)
Apr 06, 2016 104.89 105.11 104.89 105.05 2,290,269 -0.03(-0.03%)
Apr 05, 2016 105.03 105.11 104.99 105.07 461,532 +0.20(+0.19%)
Apr 04, 2016 105.03 105.03 104.82 104.87 191,041 -0.11(-0.11%)
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.