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 29, 2012 93.83 93.84 93.55 93.73 160,227 +0.06(+0.06%)
Feb 28, 2012 93.75 93.75 93.50 93.67 240,171 +0.24(+0.26%)
Feb 27, 2012 93.59 93.68 93.41 93.43 275,991 -0.06(-0.06%)
Feb 24, 2012 93.48 93.59 93.42 93.49 229,496 +0.11(+0.11%)
Feb 23, 2012 93.35 93.53 93.32 93.38 247,706 -0.08(-0.09%)
Feb 22, 2012 93.26 93.47 93.17 93.47 333,273 +0.19(+0.20%)
Feb 21, 2012 93.22 93.33 93.17 93.28 311,635 +0.04(+0.05%)
Feb 17, 2012 93.00 93.23 92.99 93.23 157,856 +0.10(+0.11%)
Feb 16, 2012 93.09 93.24 93.00 93.13 1,032,161 -0.08(-0.08%)
Feb 15, 2012 93.23 93.23 93.07 93.21 226,652 +0.05(+0.06%)
Feb 14, 2012 93.12 93.19 92.91 93.16 768,325 +0.19(+0.20%)
Feb 13, 2012 93.04 93.06 92.85 92.97 401,556 +0.03(+0.04%)
Feb 10, 2012 92.75 93.03 92.75 92.93 264,982 +0.04(+0.05%)
Feb 09, 2012 92.86 92.94 92.74 92.89 319,147 -0.05(-0.06%)
Feb 08, 2012 92.84 93.01 92.79 92.94 225,689 +0.10(+0.11%)
Feb 07, 2012 92.80 92.96 92.75 92.84 449,348 +0.03(+0.03%)
Feb 06, 2012 92.84 92.95 92.73 92.81 3,257,083 -0.15(-0.16%)
Feb 03, 2012 92.81 92.98 92.70 92.96 288,071 +0.08(+0.08%)
Feb 02, 2012 92.87 92.95 92.71 92.88 196,358 +0.02(+0.02%)
Feb 01, 2012 92.83 92.88 92.63 92.87 313,128 +0.26(+0.28%)
Jan 31, 2012 92.60 92.70 92.48 92.60 502,578 +0.07(+0.07%)
Jan 30, 2012 92.60 92.60 92.45 92.54 171,016 +0.16(+0.18%)
Jan 27, 2012 92.42 92.48 92.25 92.37 223,643 +0.15(+0.17%)
Jan 26, 2012 92.39 92.41 92.18 92.22 368,389 +0.18(+0.19%)
Jan 25, 2012 91.78 92.15 91.76 92.04 201,871 +0.29(+0.32%)
Jan 24, 2012 91.75 91.79 91.65 91.75 212,560 +0.02(+0.02%)
Jan 23, 2012 91.60 91.75 91.55 91.73 550,581 +0.11(+0.12%)
Jan 20, 2012 91.73 91.93 91.50 91.62 150,057 +0.07(+0.07%)
Jan 19, 2012 91.94 92.00 91.54 91.55 1,111,526 -0.32(-0.34%)
Jan 18, 2012 91.96 91.98 91.78 91.87 737,855 +0.03(+0.04%)
Jan 17, 2012 92.00 92.03 91.77 91.84 275,504 +0.15(+0.16%)
Jan 13, 2012 91.66 91.74 91.57 91.69 299,628 +0.33(+0.36%)
Jan 12, 2012 91.74 91.74 91.34 91.36 832,309 -0.16(-0.18%)
Jan 11, 2012 91.79 91.83 91.49 91.52 622,368 +0.09(+0.09%)
Jan 10, 2012 91.54 91.69 91.42 91.43 221,343 -0.01(-0.01%)
Jan 09, 2012 91.72 91.74 91.34 91.44 332,930 -0.10(-0.11%)
Jan 06, 2012 91.42 91.68 91.36 91.54 388,099 +0.16(+0.18%)
Jan 05, 2012 91.32 91.48 91.29 91.38 243,254 -0.12(-0.13%)
Jan 04, 2012 91.43 91.55 91.37 91.50 163,388 -0.09(-0.09%)
Dec 30, 2011 91.35 91.66 91.34 91.59 165,828 +0.21(+0.23%)
Dec 29, 2011 91.18 91.39 91.18 91.37 184,001 +0.15(+0.16%)
Dec 28, 2011 91.42 91.50 91.14 91.23 524,759 -0.16(-0.18%)
Dec 27, 2011 90.75 91.39 90.75 91.39 1,029,938 +0.37(+0.41%)
Dec 23, 2011 90.84 91.03 90.84 91.02 270,765 +0.16(+0.18%)
Dec 21, 2011 90.88 90.88 90.61 90.86 245,561 -0.03(-0.03%)
Dec 20, 2011 90.98 91.07 90.78 90.88 226,745 -0.17(-0.19%)
Dec 19, 2011 90.81 91.07 90.79 91.05 226,297 +0.15(+0.17%)
Dec 16, 2011 90.87 91.07 90.72 90.90 1,178,928 +0.30(+0.33%)
Dec 15, 2011 90.77 90.82 90.58 90.60 592,024 -0.20(-0.23%)
Dec 14, 2011 90.75 90.81 90.57 90.80 648,225 +0.25(+0.27%)
Dec 13, 2011 90.60 90.64 90.43 90.56 290,296 +0.01(+0.01%)
Dec 12, 2011 90.58 90.68 90.47 90.55 1,224,067 -0.03(-0.04%)
Dec 09, 2011 90.79 90.80 90.48 90.58 209,328 -0.03(-0.04%)
Dec 08, 2011 90.57 90.74 90.40 90.62 246,488 +0.01(+0.01%)
Dec 07, 2011 90.54 90.65 90.34 90.61 143,200 +0.26(+0.28%)
Dec 06, 2011 90.45 90.49 90.28 90.35 230,889 -0.18(-0.20%)
Dec 05, 2011 90.44 90.65 90.33 90.53 148,021 +0.13(+0.14%)
Dec 02, 2011 90.24 90.46 89.99 90.40 113,125 +0.57(+0.64%)
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.