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 (%)
Feb 27, 2009 75.11 75.27 74.72 75.24 0 +0.10(+0.14%)
Feb 26, 2009 74.70 75.26 74.44 75.14 371,840 +0.67(+0.90%)
Feb 25, 2009 75.79 75.79 74.46 74.47 200,474 -1.09(-1.44%)
Feb 24, 2009 75.96 76.00 75.54 75.56 161,710 -0.08(-0.11%)
Feb 23, 2009 75.92 75.92 74.23 75.64 103,753 -0.57(-0.75%)
Feb 20, 2009 76.22 76.51 75.93 76.21 143,209 -0.17(-0.22%)
Feb 19, 2009 76.37 76.59 75.93 76.37 115,119 -0.42(-0.54%)
Feb 18, 2009 76.63 76.80 76.33 76.79 162,341 +0.18(+0.24%)
Feb 17, 2009 77.00 77.07 76.55 76.61 102,759 -0.11(-0.14%)
Feb 13, 2009 76.91 77.11 76.51 76.72 93,016 -0.49(-0.63%)
Feb 12, 2009 76.48 77.31 76.37 77.21 108,885 +0.65(+0.84%)
Feb 11, 2009 76.40 76.59 76.40 76.56 118,591 +0.43(+0.57%)
Feb 10, 2009 76.25 76.73 76.04 76.13 134,200 -0.03(-0.04%)
Feb 09, 2009 76.41 76.42 75.91 76.16 102,339 -0.36(-0.47%)
Feb 06, 2009 76.59 76.72 76.29 76.52 187,781 -0.17(-0.23%)
Feb 05, 2009 76.66 77.01 76.42 76.70 196,090 -0.28(-0.36%)
Feb 04, 2009 76.68 77.26 76.53 76.97 122,679 +0.03(+0.04%)
Feb 03, 2009 76.96 77.50 76.53 76.94 102,044 -0.51(-0.66%)
Feb 02, 2009 76.92 77.48 76.92 77.45 145,496 +0.05(+0.06%)
Jan 30, 2009 77.34 77.64 77.31 77.41 0 +0.06(+0.08%)
Jan 29, 2009 77.40 77.63 77.15 77.34 165,760 -0.28(-0.36%)
Jan 28, 2009 77.64 78.23 77.36 77.62 125,107 +0.19(+0.24%)
Jan 27, 2009 77.05 77.46 76.92 77.43 94,792 +0.51(+0.67%)
Jan 26, 2009 77.22 77.30 76.53 76.92 116,183 -0.43(-0.56%)
Jan 23, 2009 77.11 77.43 76.92 77.35 110,392 +0.16(+0.20%)
Jan 22, 2009 77.43 77.43 76.74 77.19 95,318 +0.37(+0.48%)
Jan 21, 2009 77.45 77.51 76.82 76.82 96,658 -0.86(-1.10%)
Jan 20, 2009 77.32 77.89 75.93 77.68 232,868 -0.42(-0.54%)
Jan 16, 2009 77.60 78.30 77.42 78.10 173,239 -0.08(-0.10%)
Jan 15, 2009 78.37 78.37 77.93 78.18 140,544 +0.19(+0.24%)
Jan 14, 2009 78.11 78.50 76.81 77.99 201,624 -0.22(-0.28%)
Jan 13, 2009 77.69 78.21 77.44 78.21 38,410 +0.29(+0.37%)
Jan 12, 2009 77.31 77.92 77.31 77.92 47,057 +0.37(+0.48%)
Jan 09, 2009 77.07 77.59 77.07 77.55 33,856 +0.59(+0.76%)
Jan 08, 2009 76.42 77.30 76.42 76.96 71,027 +1.20(+1.58%)
Jan 07, 2009 77.17 78.09 75.76 75.77 99,068 -2.15(-2.76%)
Jan 06, 2009 76.75 78.08 76.21 77.92 63,388 +0.19(+0.24%)
Jan 05, 2009 76.39 77.75 76.39 77.73 75,041 +0.74(+0.96%)
Jan 02, 2009 76.13 77.24 76.09 76.99 0 +1.48(+1.96%)
Jan 01, 2009 76.44 77.53 75.50 75.50 0 +0.00(+0.00%)
Dec 31, 2008 76.44 77.53 75.50 75.50 70,823 -1.06(-1.39%)
Dec 30, 2008 77.19 77.52 75.58 76.57 90,793 -1.03(-1.32%)
Dec 29, 2008 77.16 77.71 76.77 77.60 113,938 +0.05(+0.06%)
Dec 26, 2008 77.18 77.75 77.13 77.55 52,615 +0.28(+0.36%)
Dec 24, 2008 76.83 77.36 76.53 77.27 84,579 +0.34(+0.44%)
Dec 23, 2008 76.33 77.09 76.31 76.93 160,915 +0.53(+0.69%)
Dec 22, 2008 75.77 76.40 75.77 76.40 60,458 -0.19(-0.25%)
Dec 19, 2008 76.54 76.76 74.75 76.59 382,370 -0.62(-0.81%)
Dec 18, 2008 76.60 77.31 76.43 77.22 227,889 +0.79(+1.03%)
Dec 17, 2008 75.85 76.98 74.75 76.43 162,454 +1.17(+1.56%)
Dec 16, 2008 74.66 75.30 74.24 75.26 163,004 +0.56(+0.76%)
Dec 15, 2008 74.56 74.79 74.12 74.69 40,341 +0.36(+0.49%)
Dec 12, 2008 74.13 74.33 73.64 74.33 37,466 -0.17(-0.23%)
Dec 11, 2008 74.27 74.60 74.03 74.50 42,732 +0.39(+0.52%)
Dec 10, 2008 73.81 74.16 73.56 74.12 56,898 -0.03(-0.04%)
Dec 09, 2008 73.96 74.17 73.60 74.15 63,912 +0.00(+0.00%)
Dec 08, 2008 73.15 74.16 72.72 74.15 88,218 +1.19(+1.63%)
Dec 05, 2008 72.96 73.25 72.79 72.96 72,482 -0.32(-0.44%)
Dec 04, 2008 73.05 73.30 72.70 73.28 68,137 +0.20(+0.27%)
Dec 03, 2008 72.79 73.15 72.70 73.08 34,956 -0.10(-0.14%)
Dec 02, 2008 72.71 73.48 72.71 73.19 26,077 -0.06(-0.08%)
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.