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 (%)
Apr 30, 2010 83.57 83.77 83.51 83.72 172,489 +0.19(+0.22%)
Apr 29, 2010 83.48 83.58 83.37 83.54 131,964 +0.18(+0.21%)
Apr 28, 2010 83.41 83.58 83.30 83.36 224,936 -0.06(-0.08%)
Apr 27, 2010 83.38 83.60 83.29 83.42 193,045 +0.17(+0.21%)
Apr 26, 2010 83.30 83.32 83.14 83.25 99,548 +0.06(+0.07%)
Apr 23, 2010 83.23 83.24 83.10 83.19 107,480 -0.04(-0.05%)
Apr 22, 2010 83.48 83.52 83.21 83.23 182,366 -0.23(-0.28%)
Apr 21, 2010 83.34 83.48 83.26 83.46 206,763 +0.16(+0.19%)
Apr 20, 2010 83.14 83.30 83.13 83.30 116,795 +0.10(+0.12%)
Apr 19, 2010 83.34 83.34 83.15 83.20 105,633 -0.14(-0.16%)
Apr 16, 2010 83.22 83.46 83.04 83.34 220,596 +0.22(+0.27%)
Apr 15, 2010 82.86 83.14 82.84 83.11 155,270 +0.17(+0.20%)
Apr 14, 2010 82.98 83.07 82.88 82.94 267,713 -0.07(-0.09%)
Apr 13, 2010 82.95 83.09 82.89 83.02 112,873 +0.17(+0.20%)
Apr 12, 2010 82.79 82.94 82.78 82.85 228,994 +0.09(+0.11%)
Apr 09, 2010 82.65 82.80 82.56 82.76 125,185 +0.12(+0.14%)
Apr 08, 2010 82.79 82.81 82.53 82.64 384,858 -0.06(-0.08%)
Apr 07, 2010 82.41 82.75 82.41 82.71 231,681 +0.26(+0.31%)
Apr 06, 2010 82.40 82.49 82.35 82.45 171,441 +0.21(+0.25%)
Apr 05, 2010 82.47 82.47 82.11 82.24 208,866 -0.49(-0.59%)
Apr 01, 2010 82.77 82.73 82.73 82.73 1,005,516 +0.06(+0.07%)
Mar 31, 2010 82.59 82.77 82.56 82.67 185,267 +0.17(+0.20%)
Mar 30, 2010 82.58 82.64 82.42 82.50 252,827 -0.12(-0.14%)
Mar 29, 2010 82.66 82.71 82.51 82.62 868,113 +0.02(+0.02%)
Mar 26, 2010 82.33 82.62 82.19 82.61 529,918 +0.17(+0.21%)
Mar 25, 2010 82.49 82.49 82.16 82.43 401,913 -0.03(-0.04%)
Mar 24, 2010 82.66 82.71 82.27 82.46 193,692 -0.45(-0.55%)
Mar 23, 2010 82.96 83.00 82.85 82.92 166,366 +0.02(+0.03%)
Mar 22, 2010 82.93 82.94 82.78 82.89 136,717 +0.05(+0.06%)
Mar 19, 2010 82.93 82.96 82.79 82.85 94,703 -0.10(-0.12%)
Mar 18, 2010 83.03 83.03 82.77 82.94 224,591 -0.12(-0.14%)
Mar 17, 2010 82.97 83.08 82.96 83.06 126,565 +0.06(+0.08%)
Mar 16, 2010 82.81 83.00 82.76 83.00 130,962 +0.25(+0.31%)
Mar 15, 2010 82.73 82.77 82.72 82.74 106,525 +0.01(+0.01%)
Mar 12, 2010 82.67 82.78 82.58 82.73 373,437 +0.07(+0.09%)
Mar 11, 2010 82.66 82.73 82.56 82.66 233,546 -0.07(-0.09%)
Mar 10, 2010 82.77 82.77 82.64 82.73 504,461 -0.12(-0.14%)
Mar 09, 2010 82.77 82.85 82.68 82.85 225,466 +0.17(+0.21%)
Mar 08, 2010 82.59 82.70 82.50 82.68 189,535 +0.03(+0.04%)
Mar 05, 2010 82.66 82.67 82.42 82.65 224,043 +0.10(+0.13%)
Mar 04, 2010 82.67 82.80 82.54 82.54 259,834 -0.17(-0.20%)
Mar 03, 2010 82.66 82.71 82.55 82.71 127,366 +0.02(+0.02%)
Mar 02, 2010 82.46 82.70 82.42 82.70 184,301 +0.09(+0.11%)
Mar 01, 2010 82.55 82.65 82.43 82.61 193,464 +0.21(+0.26%)
Feb 26, 2010 82.35 82.50 82.25 82.39 315,665 +0.13(+0.16%)
Feb 25, 2010 82.27 82.35 82.18 82.26 160,641 +0.02(+0.02%)
Feb 24, 2010 82.17 82.31 82.08 82.24 229,439 +0.12(+0.14%)
Feb 23, 2010 81.94 82.13 81.88 82.12 193,533 +0.18(+0.22%)
Feb 22, 2010 81.87 81.96 81.77 81.94 265,748 +0.12(+0.15%)
Feb 19, 2010 81.59 81.82 81.57 81.82 409,795 +0.12(+0.15%)
Feb 18, 2010 81.85 81.85 81.56 81.70 205,447 -0.11(-0.14%)
Feb 17, 2010 81.86 81.94 81.66 81.82 206,578 -0.13(-0.16%)
Feb 16, 2010 81.72 81.97 81.65 81.95 136,558 +0.13(+0.15%)
Feb 12, 2010 81.87 81.82 81.82 81.82 142,827 +0.19(+0.23%)
Feb 11, 2010 81.78 81.78 81.60 81.63 116,814 -0.05(-0.06%)
Feb 10, 2010 81.74 81.90 81.59 81.68 131,112 -0.25(-0.30%)
Feb 09, 2010 82.04 82.06 81.80 81.93 141,323 -0.11(-0.14%)
Feb 08, 2010 82.05 82.11 81.91 82.04 133,980 -0.02(-0.02%)
Feb 05, 2010 82.20 82.39 82.05 82.05 271,730 -0.21(-0.25%)
Feb 04, 2010 82.16 82.28 82.08 82.26 212,407 +0.18(+0.22%)
Feb 03, 2010 82.17 82.24 82.01 82.08 191,045 -0.14(-0.17%)
Feb 02, 2010 82.14 82.23 82.10 82.22 226,299 +0.13(+0.16%)
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.