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 (%)
Dec 31, 2015 102.02 102.13 102.13 102.13 232,773 +0.17(+0.17%)
Dec 30, 2015 101.93 102.05 101.86 101.96 431,876 -0.01(-0.01%)
Dec 29, 2015 102.01 102.22 101.93 101.97 380,041 -0.17(-0.17%)
Dec 28, 2015 102.14 102.22 102.03 102.14 653,373 -0.08(-0.08%)
Dec 24, 2015 102.19 102.22 102.22 102.22 155,777 +0.07(+0.07%)
Dec 23, 2015 102.09 102.22 102.00 102.15 437,305 +0.01(+0.01%)
Dec 22, 2015 102.09 102.21 102.04 102.14 390,453 +0.03(+0.03%)
Dec 21, 2015 102.22 102.27 102.08 102.11 686,631 -0.01(-0.01%)
Dec 18, 2015 102.05 102.22 102.03 102.12 205,668 +0.16(+0.16%)
Dec 17, 2015 101.92 102.11 101.70 101.96 401,551 +0.08(+0.07%)
Dec 16, 2015 101.89 102.13 101.74 101.89 500,018 -0.13(-0.13%)
Dec 15, 2015 101.79 102.17 101.79 102.02 763,221 -0.05(-0.05%)
Dec 14, 2015 102.36 102.41 101.95 102.07 230,257 -0.45(-0.44%)
Dec 11, 2015 102.56 102.66 102.40 102.51 197,926 +0.06(+0.06%)
Dec 10, 2015 102.61 102.65 102.44 102.46 309,415 -0.20(-0.19%)
Dec 09, 2015 102.59 102.67 102.45 102.66 931,159 +0.09(+0.09%)
Dec 08, 2015 102.80 102.80 102.51 102.56 1,380,518 -0.09(-0.09%)
Dec 07, 2015 102.55 102.76 102.55 102.66 304,430 +0.14(+0.14%)
Dec 04, 2015 102.54 102.61 102.42 102.51 366,600 +0.17(+0.17%)
Dec 03, 2015 102.63 102.76 102.27 102.34 203,092 -0.45(-0.43%)
Dec 02, 2015 102.79 102.87 102.70 102.79 287,112 -0.11(-0.10%)
Dec 01, 2015 102.78 102.94 102.63 102.89 298,112 +0.21(+0.20%)
Nov 30, 2015 103.05 103.05 102.95 102.68 464,564 +0.03(+0.03%)
Nov 27, 2015 102.73 102.76 102.65 102.66 100,484 +0.05(+0.05%)
Nov 25, 2015 102.64 102.61 102.61 102.61 174,406 -0.05(-0.05%)
Nov 24, 2015 102.60 102.75 102.56 102.66 188,483 +0.14(+0.14%)
Nov 23, 2015 102.47 102.60 102.44 102.51 239,759 -0.04(-0.04%)
Nov 20, 2015 102.64 102.66 102.50 102.55 110,370 +0.00(+0.00%)
Nov 19, 2015 102.61 102.63 102.50 102.55 215,462 +0.07(+0.07%)
Nov 18, 2015 102.56 102.58 102.43 102.48 274,392 -0.02(-0.02%)
Nov 17, 2015 102.45 102.62 102.31 102.50 207,064 -0.03(-0.03%)
Nov 16, 2015 102.50 102.64 102.44 102.53 365,819 +0.10(+0.10%)
Nov 13, 2015 102.41 102.53 102.35 102.43 315,100 +0.09(+0.09%)
Nov 12, 2015 102.27 102.38 102.24 102.33 352,796 +0.07(+0.07%)
Nov 11, 2015 102.25 102.40 102.15 102.27 295,814 -0.02(-0.02%)
Nov 10, 2015 102.17 102.41 101.90 102.28 459,254 +0.03(+0.03%)
Nov 09, 2015 102.22 102.31 102.05 102.26 1,385,465 +0.03(+0.03%)
Nov 06, 2015 102.36 102.36 102.15 102.23 253,958 -0.31(-0.31%)
Nov 05, 2015 102.70 102.72 102.47 102.54 1,317,583 -0.01(-0.01%)
Nov 04, 2015 102.68 102.79 102.53 102.55 181,140 -0.09(-0.09%)
Nov 03, 2015 102.83 102.83 102.63 102.64 377,868 -0.19(-0.18%)
Nov 02, 2015 103.07 103.07 102.67 102.83 655,325 -0.07(-0.07%)
Oct 30, 2015 102.65 102.91 102.63 102.91 602,044 +0.27(+0.26%)
Oct 29, 2015 102.87 102.92 102.64 102.64 652,228 -0.34(-0.33%)
Oct 28, 2015 103.24 103.34 102.96 102.98 576,315 -0.27(-0.26%)
Oct 27, 2015 103.33 103.38 103.21 103.25 566,609 +0.02(+0.02%)
Oct 26, 2015 103.17 103.33 103.17 103.23 1,877,995 +0.06(+0.06%)
Oct 23, 2015 103.14 103.25 103.13 103.17 197,969 -0.15(-0.15%)
Oct 22, 2015 103.35 103.41 103.25 103.33 736,054 +0.07(+0.06%)
Oct 21, 2015 103.16 103.31 103.12 103.26 592,367 +0.24(+0.23%)
Oct 20, 2015 103.07 103.11 102.91 103.02 529,530 -0.13(-0.13%)
Oct 19, 2015 103.03 103.22 103.02 103.16 858,388 +0.03(+0.03%)
Oct 16, 2015 103.07 103.24 103.05 103.13 389,294 -0.01(-0.01%)
Oct 15, 2015 103.20 103.30 103.11 103.14 607,868 -0.09(-0.09%)
Oct 14, 2015 103.20 103.31 103.04 103.23 275,296 +0.25(+0.25%)
Oct 13, 2015 102.98 102.98 102.86 102.98 411,886 +0.06(+0.06%)
Oct 12, 2015 102.84 103.05 102.81 102.92 282,804 +0.08(+0.08%)
Oct 09, 2015 102.85 102.88 102.70 102.83 250,996 +0.06(+0.06%)
Oct 08, 2015 102.82 102.95 102.72 102.78 248,527 -0.12(-0.12%)
Oct 07, 2015 102.85 102.99 102.74 102.90 563,406 -0.03(-0.03%)
Oct 06, 2015 103.07 103.07 102.65 102.93 670,333 +0.11(+0.11%)
Oct 05, 2015 102.60 103.03 102.60 102.81 301,221 -0.06(-0.05%)
Oct 02, 2015 103.00 103.12 102.82 102.87 361,199 +0.22(+0.21%)
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.