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 (%)
Nov 30, 2012 97.95 98.04 97.89 98.01 612,025 +0.12(+0.13%)
Nov 29, 2012 97.92 97.96 97.80 97.89 197,441 +0.06(+0.06%)
Nov 28, 2012 97.77 97.87 97.77 97.83 241,143 +0.12(+0.13%)
Nov 27, 2012 97.68 97.81 97.64 97.71 593,030 +0.05(+0.05%)
Nov 26, 2012 97.64 97.78 97.59 97.65 86,335 +0.01(+0.01%)
Nov 23, 2012 97.63 97.70 97.60 97.64 84,836 +0.04(+0.04%)
Nov 21, 2012 97.62 97.67 97.55 97.60 169,599 -0.07(-0.07%)
Nov 20, 2012 97.71 97.77 97.64 97.67 392,930 -0.17(-0.17%)
Nov 19, 2012 97.77 97.84 97.73 97.84 173,074 +0.05(+0.05%)
Nov 16, 2012 97.83 97.84 97.69 97.78 1,111,609 +0.04(+0.04%)
Nov 15, 2012 97.84 97.84 97.70 97.74 822,609 -0.08(-0.08%)
Nov 14, 2012 97.86 97.91 97.70 97.82 1,047,603 -0.09(-0.09%)
Nov 13, 2012 97.95 97.97 97.79 97.91 171,405 +0.02(+0.02%)
Nov 12, 2012 98.06 98.06 97.75 97.89 100,183 +0.14(+0.15%)
Nov 09, 2012 98.07 98.07 97.72 97.75 923,178 -0.20(-0.20%)
Nov 08, 2012 97.86 98.00 97.83 97.94 413,768 +0.14(+0.14%)
Nov 07, 2012 98.08 98.08 97.73 97.80 1,151,662 +0.05(+0.05%)
Nov 06, 2012 97.99 98.00 97.72 97.75 778,113 -0.22(-0.23%)
Nov 05, 2012 98.11 98.16 97.93 97.98 805,218 -0.10(-0.10%)
Nov 02, 2012 98.13 98.13 97.99 98.07 344,799 +0.00(+0.00%)
Nov 01, 2012 98.08 98.14 97.96 98.07 468,258 +0.04(+0.04%)
Oct 31, 2012 97.97 98.05 97.69 98.03 268,368 +0.25(+0.26%)
Oct 26, 2012 97.80 97.78 97.78 97.78 674,953 +0.16(+0.16%)
Oct 25, 2012 97.69 97.74 97.59 97.62 87,150 -0.18(-0.18%)
Oct 24, 2012 97.80 97.89 97.75 97.80 139,765 -0.01(-0.01%)
Oct 23, 2012 97.85 97.88 97.73 97.81 336,702 -0.16(-0.16%)
Oct 19, 2012 97.90 98.01 97.81 97.96 298,260 +0.03(+0.04%)
Oct 18, 2012 97.90 98.08 97.86 97.93 559,877 -0.10(-0.10%)
Oct 17, 2012 98.17 98.17 97.96 98.03 196,049 -0.13(-0.13%)
Oct 16, 2012 98.03 98.17 97.90 98.16 412,595 +0.15(+0.15%)
Oct 15, 2012 97.83 98.03 97.80 98.01 855,014 +0.16(+0.16%)
Oct 12, 2012 97.82 97.88 97.80 97.85 1,189,780 +0.13(+0.13%)
Oct 11, 2012 97.56 97.75 97.50 97.72 850,680 +0.17(+0.17%)
Oct 10, 2012 97.46 97.59 97.38 97.55 153,968 +0.02(+0.02%)
Oct 09, 2012 97.50 97.55 97.45 97.53 108,799 +0.02(+0.02%)
Oct 08, 2012 97.50 97.54 97.34 97.52 73,681 +0.05(+0.05%)
Oct 05, 2012 97.46 97.49 97.39 97.46 191,969 -0.05(-0.05%)
Oct 04, 2012 97.43 97.54 97.38 97.52 533,645 +0.01(+0.01%)
Oct 03, 2012 97.36 97.53 97.36 97.51 328,371 +0.17(+0.17%)
Oct 02, 2012 97.43 97.43 97.29 97.34 392,313 +0.09(+0.09%)
Oct 01, 2012 97.57 97.57 97.22 97.25 2,009,351 -0.07(-0.07%)
Sep 28, 2012 97.22 97.37 97.22 97.32 157,604 +0.15(+0.15%)
Sep 27, 2012 97.23 97.26 97.12 97.18 178,948 -0.07(-0.07%)
Sep 26, 2012 97.11 97.25 97.07 97.25 150,840 +0.10(+0.11%)
Sep 25, 2012 97.10 97.15 97.01 97.14 541,493 +0.17(+0.17%)
Sep 24, 2012 97.09 97.11 96.97 96.97 594,374 -0.04(-0.05%)
Sep 21, 2012 96.90 97.02 96.86 97.02 309,699 +0.08(+0.08%)
Sep 20, 2012 97.05 97.10 96.87 96.94 227,801 +0.04(+0.04%)
Sep 19, 2012 97.16 97.17 96.89 96.90 492,637 -0.11(-0.12%)
Sep 18, 2012 97.00 97.05 96.83 97.01 510,806 +0.17(+0.17%)
Sep 17, 2012 96.74 96.89 96.69 96.84 832,300 +0.22(+0.23%)
Sep 14, 2012 96.76 96.76 96.55 96.63 494,705 -0.24(-0.25%)
Sep 13, 2012 96.84 96.91 96.70 96.87 1,040,716 +0.28(+0.29%)
Sep 12, 2012 96.74 96.76 96.56 96.59 370,019 -0.11(-0.12%)
Sep 11, 2012 96.66 96.76 96.63 96.70 481,660 -0.03(-0.04%)
Sep 10, 2012 96.83 96.90 96.69 96.74 485,410 -0.10(-0.11%)
Sep 07, 2012 96.92 96.97 96.79 96.84 1,023,508 +0.31(+0.32%)
Sep 06, 2012 96.61 96.63 96.50 96.54 606,284 -0.15(-0.15%)
Sep 05, 2012 96.70 96.70 96.64 96.69 285,513 -0.01(-0.01%)
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.