Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm Credit Bond Ishares ETF (NQ: 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 (%)
Sep 29, 2017 109.37 109.37 109.17 109.25 382,970 -0.02(-0.02%)
Sep 28, 2017 109.14 109.31 109.14 109.27 1,040,895 +0.05(+0.05%)
Sep 27, 2017 109.17 109.23 109.14 109.22 668,327 -0.16(-0.15%)
Sep 26, 2017 109.35 109.41 109.31 109.38 721,290 +0.01(+0.01%)
Sep 25, 2017 109.24 109.39 109.23 109.37 831,700 +0.17(+0.15%)
Sep 22, 2017 109.22 109.23 109.14 109.20 517,489 +0.12(+0.11%)
Sep 21, 2017 109.19 109.22 109.03 109.09 465,610 -0.05(-0.04%)
Sep 20, 2017 109.26 109.31 109.04 109.14 318,112 -0.12(-0.11%)
Sep 19, 2017 109.30 109.30 109.20 109.25 232,727 -0.06(-0.05%)
Sep 18, 2017 109.20 109.31 109.20 109.31 383,808 -0.02(-0.02%)
Sep 15, 2017 109.30 109.33 109.22 109.33 313,189 +0.03(+0.03%)
Sep 14, 2017 109.20 109.32 109.16 109.30 194,792 -0.01(-0.01%)
Sep 13, 2017 109.37 109.37 109.25 109.31 328,557 -0.01(-0.01%)
Sep 12, 2017 109.34 109.40 109.29 109.32 205,283 -0.18(-0.16%)
Sep 11, 2017 109.55 109.58 109.44 109.50 543,618 -0.26(-0.24%)
Sep 08, 2017 109.71 109.76 109.63 109.76 431,756 +0.00(+0.00%)
Sep 07, 2017 109.61 109.79 109.61 109.76 534,503 +0.26(+0.24%)
Sep 06, 2017 109.66 109.69 109.45 109.50 249,659 -0.19(-0.17%)
Sep 05, 2017 109.52 109.72 109.50 109.69 222,481 +0.38(+0.34%)
Sep 01, 2017 109.50 109.50 109.30 109.31 405,730 -0.20(-0.18%)
Aug 31, 2017 109.46 109.51 109.40 109.51 374,211 +0.17(+0.15%)
Aug 30, 2017 109.38 109.40 109.32 109.34 292,133 -0.04(-0.04%)
Aug 29, 2017 109.52 109.53 109.34 109.38 230,062 +0.09(+0.08%)
Aug 28, 2017 109.23 109.31 109.23 109.29 219,547 +0.03(+0.03%)
Aug 25, 2017 109.17 109.31 109.13 109.26 167,703 +0.11(+0.10%)
Aug 24, 2017 109.17 109.23 109.13 109.15 140,538 -0.06(-0.05%)
Aug 23, 2017 109.14 109.23 109.11 109.21 369,873 +0.16(+0.15%)
Aug 22, 2017 109.08 109.09 109.03 109.05 272,811 -0.09(-0.08%)
Aug 21, 2017 109.08 109.14 109.07 109.14 302,076 +0.09(+0.08%)
Aug 18, 2017 109.19 109.26 108.98 109.05 320,362 +0.01(+0.01%)
Aug 17, 2017 108.98 109.10 108.94 109.04 395,240 +0.03(+0.03%)
Aug 16, 2017 108.84 109.07 108.82 109.02 259,655 +0.16(+0.15%)
Aug 15, 2017 108.76 108.88 108.75 108.86 226,715 -0.05(-0.05%)
Aug 14, 2017 108.94 109.02 108.91 108.91 251,682 -0.09(-0.08%)
Aug 11, 2017 108.93 109.04 108.89 109.00 251,486 +0.10(+0.09%)
Aug 10, 2017 108.92 108.94 108.85 108.90 190,024 +0.05(+0.05%)
Aug 09, 2017 108.97 108.97 108.85 108.85 265,270 +0.03(+0.03%)
Aug 08, 2017 108.90 108.93 108.79 108.82 190,334 -0.09(-0.08%)
Aug 07, 2017 108.92 108.95 108.87 108.91 179,287 +0.01(+0.01%)
Aug 04, 2017 108.97 108.98 108.86 108.90 187,305 -0.18(-0.16%)
Aug 03, 2017 109.07 109.10 109.02 109.07 340,764 +0.06(+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.