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 (%)
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%)
Apr 01, 2016 104.96 104.99 104.69 104.99 1,038,284 +0.13(+0.12%)
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%)
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.