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 30, 2012 94.17 94.28 94.15 94.18 244,365 +0.05(+0.05%)
Apr 27, 2012 94.12 94.25 94.02 94.13 171,476 +0.04(+0.05%)
Apr 26, 2012 94.06 94.16 94.01 94.09 308,444 +0.13(+0.14%)
Apr 25, 2012 93.99 94.10 93.87 93.96 195,532 -0.07(-0.07%)
Apr 24, 2012 94.01 94.06 93.89 94.03 151,105 +0.04(+0.05%)
Apr 23, 2012 94.13 94.13 93.94 93.99 183,063 -0.05(-0.05%)
Apr 20, 2012 93.82 94.04 93.82 94.04 168,227 +0.11(+0.12%)
Apr 19, 2012 93.99 94.12 93.87 93.93 433,464 +0.05(+0.06%)
Apr 18, 2012 93.91 94.02 93.85 93.87 301,994 -0.10(-0.11%)
Apr 17, 2012 93.86 94.04 93.83 93.98 496,065 +0.10(+0.11%)
Apr 16, 2012 93.93 94.06 93.83 93.87 221,500 -0.03(-0.03%)
Apr 13, 2012 93.74 94.00 93.74 93.90 220,400 +0.08(+0.08%)
Apr 12, 2012 93.92 93.92 93.73 93.82 259,369 -0.04(-0.05%)
Apr 11, 2012 93.74 93.87 93.62 93.87 332,802 +0.19(+0.20%)
Apr 10, 2012 93.86 93.94 93.62 93.68 458,186 -0.09(-0.10%)
Apr 09, 2012 93.74 93.85 93.64 93.77 165,058 +0.44(+0.47%)
Apr 05, 2012 93.56 93.56 93.30 93.33 762,796 -0.14(-0.15%)
Apr 04, 2012 93.38 93.47 93.32 93.47 138,027 +0.31(+0.33%)
Apr 03, 2012 93.65 93.80 93.13 93.16 596,525 -0.46(-0.49%)
Apr 02, 2012 93.93 93.98 93.56 93.62 514,463 +0.07(+0.07%)
Mar 30, 2012 93.62 93.70 93.45 93.55 185,711 -0.05(-0.05%)
Mar 29, 2012 93.57 93.64 93.50 93.60 1,164,565 +0.16(+0.17%)
Mar 28, 2012 93.46 93.60 93.39 93.44 179,066 +0.02(+0.02%)
Mar 27, 2012 93.38 93.57 93.23 93.41 278,720 +0.04(+0.04%)
Mar 26, 2012 93.31 93.42 93.14 93.37 472,859 +0.05(+0.06%)
Mar 23, 2012 93.17 93.32 93.16 93.32 164,108 +0.23(+0.24%)
Mar 22, 2012 93.21 93.24 93.07 93.09 311,598 +0.00(+0.00%)
Mar 21, 2012 93.18 93.19 93.07 93.09 301,766 +0.11(+0.12%)
Mar 20, 2012 93.18 93.18 92.92 92.98 414,928 -0.11(-0.12%)
Mar 19, 2012 93.02 93.13 92.86 93.09 345,005 +0.08(+0.08%)
Mar 16, 2012 92.93 93.13 92.88 93.02 245,721 +0.05(+0.06%)
Mar 15, 2012 92.84 93.18 92.84 92.96 383,768 +0.02(+0.02%)
Mar 14, 2012 93.29 93.31 92.90 92.95 205,428 -0.43(-0.46%)
Mar 13, 2012 93.47 93.47 93.29 93.38 155,448 -0.04(-0.05%)
Mar 12, 2012 93.58 93.63 93.39 93.42 172,753 -0.05(-0.06%)
Mar 09, 2012 93.56 93.58 93.40 93.47 163,965 -0.05(-0.06%)
Mar 08, 2012 93.59 93.60 93.39 93.52 142,607 +0.00(+0.00%)
Mar 07, 2012 93.47 93.60 93.38 93.52 94,768 +0.20(+0.21%)
Mar 06, 2012 93.59 93.72 93.26 93.33 497,595 -0.28(-0.30%)
Mar 05, 2012 93.75 93.82 93.61 93.61 364,084 -0.11(-0.12%)
Mar 02, 2012 93.65 93.86 93.60 93.72 399,140 +0.05(+0.06%)
Mar 01, 2012 93.53 93.73 93.33 93.67 200,303 -0.06(-0.07%)
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%)
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.