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 (%)
Jan 31, 2018 108.49 108.49 108.25 108.36 380,915 -0.02(-0.02%)
Jan 30, 2018 108.48 108.48 108.37 108.38 538,227 -0.11(-0.10%)
Jan 29, 2018 108.47 108.51 108.39 108.49 517,777 -0.16(-0.15%)
Jan 26, 2018 108.68 108.68 108.55 108.65 313,230 -0.09(-0.08%)
Jan 25, 2018 108.55 108.77 108.48 108.74 395,546 +0.15(+0.14%)
Jan 24, 2018 108.54 108.62 108.51 108.59 2,085,763 -0.04(-0.04%)
Jan 23, 2018 108.53 108.64 108.50 108.63 409,565 +0.23(+0.21%)
Jan 22, 2018 108.46 108.51 108.37 108.40 272,758 -0.02(-0.02%)
Jan 19, 2018 108.56 108.56 108.40 108.42 319,805 -0.16(-0.15%)
Jan 18, 2018 108.55 108.64 108.55 108.58 315,308 -0.10(-0.09%)
Jan 17, 2018 108.81 108.83 108.64 108.68 389,832 -0.16(-0.15%)
Jan 16, 2018 108.99 109.00 108.82 108.84 817,971 -0.09(-0.08%)
Jan 12, 2018 108.93 108.93 108.93 0 -0.03(-0.03%)
Jan 11, 2018 108.90 108.99 108.86 108.96 394,776 +0.05(+0.05%)
Jan 10, 2018 108.91 108.91 238,670 +0.04(+0.04%)
Jan 09, 2018 108.98 108.98 108.84 108.87 226,314 -0.12(-0.11%)
Jan 08, 2018 109.02 109.05 108.97 108.99 666,891 +0.01(+0.01%)
Jan 05, 2018 109.06 109.06 108.95 108.98 397,568 -0.02(-0.02%)
Jan 04, 2018 109.00 109.09 108.93 109.00 1,383,126 -0.10(-0.09%)
Jan 03, 2018 109.14 109.15 108.99 109.10 952,482 +0.05(+0.05%)
Jan 02, 2018 109.14 109.18 108.95 109.05 998,647 -0.16(-0.15%)
Dec 29, 2017 109.21 109.21 109.21 0 +0.02(+0.02%)
Dec 28, 2017 109.22 109.23 109.14 109.19 287,784 +0.00(+0.00%)
Dec 27, 2017 109.03 109.23 109.03 109.19 206,302 +0.19(+0.17%)
Dec 26, 2017 108.93 109.02 108.90 109.00 146,294 +0.08(+0.07%)
Dec 22, 2017 108.92 108.96 108.87 108.92 242,153 +0.01(+0.01%)
Dec 21, 2017 108.88 108.93 108.85 108.91 303,410 +0.03(+0.03%)
Dec 20, 2017 108.86 108.95 108.83 108.88 224,344 -0.11(-0.10%)
Dec 19, 2017 109.08 109.08 108.91 108.99 286,143 -0.20(-0.18%)
Dec 18, 2017 109.22 109.28 109.15 109.19 703,697 -0.06(-0.05%)
Dec 15, 2017 109.17 109.29 109.14 109.25 252,260 +0.02(+0.02%)
Dec 14, 2017 109.23 109.29 109.16 109.23 642,869 -0.08(-0.07%)
Dec 13, 2017 109.09 109.47 109.06 109.31 818,058 +0.27(+0.25%)
Dec 12, 2017 109.03 109.04 108.96 109.04 223,001 -0.02(-0.02%)
Dec 11, 2017 109.17 109.21 109.04 109.06 401,619 -0.08(-0.07%)
Dec 08, 2017 109.18 109.22 109.09 109.14 346,805 -0.05(-0.05%)
Dec 07, 2017 109.26 109.32 109.14 109.19 320,815 -0.02(-0.02%)
Dec 06, 2017 109.25 109.30 109.21 109.21 235,283 +0.06(+0.05%)
Dec 05, 2017 109.03 109.16 109.00 109.15 428,570 +0.07(+0.06%)
Dec 04, 2017 109.09 109.11 109.05 109.08 199,853 -0.07(-0.06%)
Dec 01, 2017 109.06 109.32 108.97 109.15 229,191 +0.11(+0.10%)
Nov 30, 2017 109.08 109.17 108.95 109.03 373,410 -0.12(-0.11%)
Nov 29, 2017 109.12 109.16 109.02 109.15 290,643 -0.07(-0.06%)
Nov 28, 2017 109.32 109.34 109.21 109.22 469,704 -0.01(-0.01%)
Nov 27, 2017 109.17 109.23 109.10 109.23 551,000 +0.04(+0.04%)
Nov 24, 2017 109.23 109.25 109.17 109.19 76,479 -0.02(-0.02%)
Nov 22, 2017 109.11 109.27 109.09 109.21 130,993 +0.22(+0.20%)
Nov 21, 2017 108.99 109.02 108.93 108.99 172,346 +0.07(+0.06%)
Nov 20, 2017 108.92 109.00 108.89 108.92 900,478 -0.07(-0.06%)
Nov 17, 2017 109.00 109.02 108.93 108.99 138,161 +0.04(+0.04%)
Nov 16, 2017 108.92 109.00 108.91 108.95 273,581 -0.04(-0.04%)
Nov 15, 2017 108.92 109.01 108.82 108.99 528,258 +0.11(+0.10%)
Nov 14, 2017 108.80 108.89 108.80 108.88 292,335 +0.06(+0.06%)
Nov 13, 2017 108.93 108.94 108.82 108.82 187,945 -0.09(-0.08%)
Nov 10, 2017 109.01 109.02 108.89 108.91 163,959 -0.28(-0.26%)
Nov 09, 2017 109.13 109.26 109.13 109.19 277,375 -0.03(-0.03%)
Nov 08, 2017 109.36 109.36 109.21 109.22 321,364 -0.14(-0.13%)
Nov 07, 2017 109.37 109.41 109.33 109.36 254,538 -0.02(-0.02%)
Nov 06, 2017 109.41 109.43 109.35 109.38 464,260 -0.01(-0.01%)
Nov 03, 2017 109.39 109.41 109.25 109.39 288,451 +0.09(+0.08%)
Nov 02, 2017 109.35 109.41 109.26 109.30 948,285 +0.03(+0.03%)
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.