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 29, 2011 88.62 88.81 88.49 88.76 133,323 +0.05(+0.06%)
Apr 28, 2011 88.62 88.71 88.52 88.71 211,910 +0.23(+0.26%)
Apr 27, 2011 88.44 88.52 88.34 88.48 254,430 -0.13(-0.15%)
Apr 26, 2011 88.35 88.61 88.31 88.61 132,961 +0.22(+0.25%)
Apr 25, 2011 88.16 88.39 88.15 88.39 119,418 +0.18(+0.21%)
Apr 21, 2011 88.15 88.30 88.14 88.20 98,190 +0.03(+0.03%)
Apr 20, 2011 88.20 88.32 88.11 88.18 119,103 -0.12(-0.13%)
Apr 19, 2011 88.09 88.32 88.09 88.29 128,966 +0.20(+0.23%)
Apr 18, 2011 87.96 88.10 87.78 88.10 102,599 +0.08(+0.09%)
Apr 15, 2011 87.80 88.05 87.80 88.01 222,372 +0.35(+0.40%)
Apr 14, 2011 87.88 87.88 87.59 87.66 190,231 -0.20(-0.23%)
Apr 13, 2011 87.51 87.86 87.48 87.86 177,309 +0.26(+0.29%)
Apr 12, 2011 87.60 87.70 87.50 87.61 107,078 +0.32(+0.36%)
Apr 11, 2011 87.39 87.48 87.25 87.29 697,767 -0.09(-0.10%)
Apr 08, 2011 87.42 87.46 87.36 87.38 317,115 -0.08(-0.10%)
Apr 07, 2011 87.48 87.62 87.41 87.46 223,461 -0.02(-0.02%)
Apr 06, 2011 87.51 87.63 87.43 87.48 414,055 -0.12(-0.14%)
Apr 05, 2011 87.62 87.66 87.49 87.61 322,275 -0.08(-0.09%)
Apr 04, 2011 87.63 87.76 87.50 87.69 128,479 +0.15(+0.17%)
Apr 01, 2011 87.18 87.56 87.08 87.54 1,791,578 +0.31(+0.36%)
Mar 31, 2011 87.56 87.56 87.22 87.22 305,578 -0.23(-0.27%)
Mar 30, 2011 87.28 87.48 87.28 87.46 386,063 +0.17(+0.19%)
Mar 29, 2011 87.43 87.47 87.27 87.29 336,359 -0.05(-0.06%)
Mar 28, 2011 87.41 87.59 87.34 87.34 365,493 -0.27(-0.31%)
Mar 25, 2011 87.71 87.79 87.50 87.61 95,904 -0.11(-0.12%)
Mar 24, 2011 87.80 87.85 87.63 87.72 137,880 -0.10(-0.11%)
Mar 23, 2011 88.00 88.08 87.78 87.82 107,640 -0.08(-0.09%)
Mar 22, 2011 87.76 87.91 87.71 87.90 126,489 +0.08(+0.09%)
Mar 21, 2011 87.91 88.07 87.78 87.82 140,072 -0.31(-0.35%)
Mar 18, 2011 87.98 88.15 87.98 88.13 175,518 -0.06(-0.07%)
Mar 17, 2011 88.08 88.26 87.86 88.19 476,596 +0.00(+0.00%)
Mar 16, 2011 88.05 88.47 87.95 88.19 319,804 +0.35(+0.40%)
Mar 15, 2011 87.99 88.04 87.80 87.84 196,557 -0.08(-0.09%)
Mar 14, 2011 88.02 88.11 87.87 87.92 199,764 +0.07(+0.08%)
Mar 11, 2011 87.80 87.94 87.73 87.85 306,799 +0.03(+0.04%)
Mar 10, 2011 87.70 87.91 87.60 87.81 253,935 +0.19(+0.22%)
Mar 09, 2011 87.52 87.71 87.44 87.62 154,430 +0.18(+0.21%)
Mar 08, 2011 87.44 87.48 87.27 87.44 91,177 -0.01(-0.01%)
Mar 07, 2011 87.33 87.50 87.21 87.45 164,324 -0.01(-0.01%)
Mar 04, 2011 87.33 87.55 87.20 87.46 153,541 +0.23(+0.27%)
Mar 03, 2011 87.32 87.33 87.13 87.22 208,916 -0.31(-0.36%)
Mar 02, 2011 87.45 87.71 87.45 87.54 741,485 +0.03(+0.04%)
Mar 01, 2011 87.24 87.56 87.20 87.51 178,146 +0.02(+0.03%)
Feb 28, 2011 87.52 87.52 87.37 87.48 169,172 +0.08(+0.09%)
Feb 25, 2011 87.24 87.40 87.23 87.40 150,638 +0.26(+0.30%)
Feb 24, 2011 87.29 87.32 87.13 87.14 99,900 -0.04(-0.04%)
Feb 23, 2011 87.33 87.37 87.12 87.17 109,583 -0.19(-0.21%)
Feb 22, 2011 87.11 87.38 87.02 87.36 123,690 +0.36(+0.42%)
Feb 18, 2011 86.85 87.00 86.72 87.00 146,372 +0.07(+0.09%)
Feb 17, 2011 86.87 87.00 86.84 86.92 125,935 +0.21(+0.25%)
Feb 16, 2011 86.63 86.77 86.52 86.71 103,656 +0.12(+0.13%)
Feb 15, 2011 86.58 86.69 86.50 86.59 141,948 -0.03(-0.04%)
Feb 14, 2011 86.40 86.66 86.40 86.62 376,787 +0.10(+0.11%)
Feb 11, 2011 86.48 86.62 86.35 86.53 156,352 +0.31(+0.35%)
Feb 10, 2011 86.36 86.42 86.20 86.22 136,371 -0.26(-0.30%)
Feb 09, 2011 86.39 86.60 86.26 86.48 247,839 +0.25(+0.29%)
Feb 08, 2011 86.39 86.48 86.17 86.23 269,501 -0.20(-0.23%)
Feb 07, 2011 86.37 86.46 86.22 86.43 503,627 -0.04(-0.05%)
Feb 04, 2011 86.48 86.60 86.29 86.47 244,146 -0.17(-0.20%)
Feb 03, 2011 86.69 86.75 86.53 86.64 530,008 -0.26(-0.30%)
Feb 02, 2011 87.15 87.15 86.82 86.91 157,002 -0.10(-0.11%)
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.