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 (%)
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%)
Feb 01, 2010 82.24 82.26 82.06 82.08 182,193 -0.19(-0.23%)
Jan 29, 2010 81.96 82.28 81.89 82.27 159,882 +0.45(+0.55%)
Jan 28, 2010 82.05 82.16 81.69 81.82 133,205 -0.19(-0.23%)
Jan 27, 2010 82.27 82.27 81.92 82.01 178,464 -0.13(-0.15%)
Jan 26, 2010 82.16 82.20 81.97 82.14 215,166 -0.04(-0.05%)
Jan 25, 2010 82.23 82.23 82.04 82.18 230,793 -0.02(-0.03%)
Jan 22, 2010 82.18 82.31 82.12 82.20 150,814 -0.04(-0.05%)
Jan 21, 2010 82.14 82.32 82.08 82.24 336,147 +0.12(+0.14%)
Jan 20, 2010 82.00 82.19 82.00 82.12 206,599 +0.14(+0.17%)
Jan 19, 2010 81.75 82.03 81.75 81.98 127,980 +0.00(+0.00%)
Jan 15, 2010 82.04 81.98 81.98 81.98 167,703 -0.08(-0.10%)
Jan 14, 2010 81.96 82.08 81.82 82.06 312,557 +0.14(+0.17%)
Jan 13, 2010 81.89 82.00 81.82 81.92 317,823 -0.09(-0.11%)
Jan 12, 2010 82.02 82.02 81.79 82.01 202,438 +0.25(+0.31%)
Jan 11, 2010 81.72 81.80 81.59 81.75 262,369 +0.08(+0.10%)
Jan 08, 2010 81.63 81.72 81.46 81.67 184,617 +0.32(+0.39%)
Jan 07, 2010 81.36 81.67 81.35 81.36 195,621 -0.16(-0.19%)
Jan 06, 2010 81.59 81.60 81.33 81.52 178,002 -0.02(-0.02%)
Jan 05, 2010 81.63 81.63 81.44 81.53 165,504 +0.09(+0.12%)
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.