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 (%)
Dec 31, 2014 101.49 101.54 101.54 101.54 214,906 +0.09(+0.09%)
Dec 30, 2014 101.60 101.62 101.39 101.45 302,810 +0.12(+0.12%)
Dec 29, 2014 101.46 101.46 101.29 101.33 273,513 +0.09(+0.09%)
Dec 26, 2014 101.24 101.33 101.08 101.24 107,961 +0.03(+0.03%)
Dec 24, 2014 101.04 101.21 101.21 101.21 145,460 -0.07(-0.07%)
Dec 23, 2014 101.36 101.50 101.17 101.28 255,127 -0.17(-0.16%)
Dec 22, 2014 101.39 101.50 101.27 101.45 287,765 +0.11(+0.11%)
Dec 19, 2014 101.29 101.42 101.22 101.34 224,516 +0.10(+0.10%)
Dec 18, 2014 101.28 101.48 101.16 101.23 386,265 -0.19(-0.18%)
Dec 17, 2014 101.41 101.92 101.21 101.42 233,545 -0.14(-0.14%)
Dec 16, 2014 101.46 101.56 101.31 101.56 457,059 +0.22(+0.22%)
Dec 15, 2014 101.37 101.47 101.22 101.34 610,305 -0.24(-0.24%)
Dec 12, 2014 101.45 101.74 101.29 101.58 197,392 +0.25(+0.25%)
Dec 11, 2014 101.45 101.57 101.29 101.33 288,067 -0.14(-0.14%)
Dec 10, 2014 101.39 101.51 101.33 101.47 182,922 +0.10(+0.10%)
Dec 09, 2014 101.42 101.57 101.31 101.36 414,525 +0.09(+0.09%)
Dec 08, 2014 101.14 101.38 101.14 101.27 476,136 +0.04(+0.04%)
Dec 05, 2014 101.42 101.50 101.17 101.23 992,762 -0.44(-0.43%)
Dec 04, 2014 101.50 101.67 101.50 101.67 410,722 +0.14(+0.14%)
Dec 03, 2014 101.52 101.58 101.44 101.53 394,959 +0.00(+0.00%)
Dec 02, 2014 101.65 101.70 101.51 101.53 336,814 -0.28(-0.27%)
Dec 01, 2014 102.01 102.12 101.76 101.81 822,860 -0.14(-0.13%)
Nov 28, 2014 101.82 101.95 101.82 101.95 108,756 +0.18(+0.17%)
Nov 26, 2014 101.72 101.77 101.77 101.77 551,400 +0.07(+0.07%)
Nov 25, 2014 101.47 101.70 101.42 101.70 717,004 +0.28(+0.27%)
Nov 24, 2014 101.37 101.49 101.30 101.42 146,223 +0.02(+0.02%)
Nov 21, 2014 101.25 101.43 101.22 101.40 399,552 +0.24(+0.24%)
Nov 20, 2014 101.27 101.35 101.11 101.16 324,708 -0.01(-0.01%)
Nov 19, 2014 101.06 101.29 101.05 101.17 370,766 -0.09(-0.09%)
Nov 18, 2014 101.30 101.39 101.25 101.26 848,743 +0.04(+0.04%)
Nov 17, 2014 101.37 101.42 101.22 101.22 260,658 -0.22(-0.22%)
Nov 14, 2014 101.27 101.47 101.21 101.44 217,277 +0.16(+0.15%)
Nov 13, 2014 101.31 101.42 101.28 101.29 346,755 -0.06(-0.06%)
Nov 12, 2014 101.37 101.52 101.26 101.34 107,055 +0.01(+0.01%)
Nov 11, 2014 101.34 101.47 101.20 101.33 105,340 +0.06(+0.06%)
Nov 10, 2014 101.52 101.52 101.26 101.27 239,040 -0.26(-0.26%)
Nov 07, 2014 101.31 101.56 101.24 101.53 162,364 +0.31(+0.31%)
Nov 06, 2014 101.30 101.34 101.17 101.22 287,966 -0.12(-0.12%)
Nov 05, 2014 101.22 101.36 101.16 101.33 790,530 +0.09(+0.09%)
Nov 04, 2014 101.38 101.38 101.21 101.24 475,684 +0.01(+0.01%)
Nov 03, 2014 101.29 101.46 101.12 101.23 238,804 -0.24(-0.24%)
Oct 31, 2014 101.38 101.52 101.32 101.47 335,445 +0.01(+0.01%)
Oct 30, 2014 101.47 101.56 101.41 101.47 183,759 +0.07(+0.07%)
Oct 29, 2014 101.54 101.62 101.28 101.39 301,923 -0.19(-0.19%)
Oct 28, 2014 101.71 101.73 101.54 101.58 444,521 -0.10(-0.10%)
Oct 27, 2014 101.66 101.83 101.65 101.69 472,433 +0.04(+0.04%)
Oct 24, 2014 101.65 101.75 101.59 101.65 566,201 +0.00(+0.00%)
Oct 23, 2014 101.78 101.78 101.56 101.65 309,484 -0.20(-0.20%)
Oct 22, 2014 101.86 101.88 101.67 101.85 320,565 -0.08(-0.08%)
Oct 21, 2014 101.83 101.99 101.72 101.94 802,967 +0.04(+0.04%)
Oct 20, 2014 101.96 101.96 101.80 101.90 351,558 +0.04(+0.04%)
Oct 17, 2014 101.81 101.99 101.70 101.86 948,124 +0.03(+0.03%)
Oct 16, 2014 102.16 102.52 101.70 101.83 959,046 -0.28(-0.27%)
Oct 15, 2014 101.89 103.03 101.92 102.11 456,714 +0.22(+0.22%)
Oct 14, 2014 101.79 101.99 101.70 101.89 628,598 +0.20(+0.20%)
Oct 13, 2014 101.76 101.99 101.57 101.69 338,123 +0.06(+0.05%)
Oct 10, 2014 101.50 101.64 101.43 101.63 292,350 +0.17(+0.16%)
Oct 09, 2014 101.51 101.62 101.45 101.47 511,935 -0.12(-0.12%)
Oct 08, 2014 101.36 101.65 101.26 101.58 623,625 +0.33(+0.33%)
Oct 07, 2014 101.24 101.34 101.17 101.25 438,281 +0.10(+0.10%)
Oct 06, 2014 101.11 101.22 101.01 101.15 402,372 +0.19(+0.19%)
Oct 03, 2014 100.96 101.04 100.84 100.96 2,108,083 -0.09(-0.09%)
Oct 02, 2014 101.11 101.23 101.03 101.05 410,090 -0.10(-0.10%)
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.