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 (%)
Jun 30, 2009 100.08 100.13 99.60 99.99 141,431 -0.08(-0.08%)
Jun 29, 2009 100.01 100.20 99.78 100.07 114,908 +0.11(+0.11%)
Jun 26, 2009 99.51 99.97 99.42 99.96 87,419 +0.36(+0.36%)
Jun 25, 2009 99.28 99.73 99.10 99.60 98,844 +0.33(+0.33%)
Jun 24, 2009 99.24 99.47 98.82 99.27 96,740 +0.43(+0.44%)
Jun 23, 2009 98.75 99.29 98.57 98.84 96,462 +0.05(+0.05%)
Jun 22, 2009 98.52 98.99 98.50 98.79 120,650 +0.19(+0.19%)
Jun 19, 2009 98.30 98.94 98.30 98.60 168,221 -0.06(-0.06%)
Jun 18, 2009 98.69 99.23 98.27 98.66 175,060 -0.82(-0.82%)
Jun 17, 2009 99.31 99.53 98.80 99.48 144,366 -0.16(-0.16%)
Jun 16, 2009 99.12 99.74 99.12 99.64 113,232 +0.44(+0.44%)
Jun 15, 2009 99.05 99.51 99.05 99.20 192,804 -0.04(-0.04%)
Jun 12, 2009 98.65 99.52 98.65 99.24 126,904 +0.71(+0.72%)
Jun 11, 2009 98.35 99.35 98.35 98.53 180,670 -0.08(-0.08%)
Jun 10, 2009 97.90 98.83 97.90 98.61 119,860 -0.03(-0.04%)
Jun 09, 2009 97.62 98.70 97.62 98.64 146,863 +0.62(+0.64%)
Jun 08, 2009 98.26 98.26 97.97 98.02 105,902 -0.08(-0.08%)
Jun 05, 2009 98.45 98.47 97.95 98.10 129,686 -0.55(-0.56%)
Jun 04, 2009 98.82 99.03 98.25 98.65 109,319 -0.39(-0.39%)
Jun 03, 2009 98.28 99.04 98.27 99.04 161,680 +0.80(+0.81%)
Jun 02, 2009 97.85 98.24 97.36 98.24 148,699 +0.48(+0.49%)
Jun 01, 2009 98.54 98.54 97.03 97.76 314,183 -0.60(-0.61%)
May 29, 2009 97.39 98.37 97.12 98.36 111,816 +0.39(+0.40%)
May 28, 2009 97.88 97.97 97.43 97.97 214,961 +0.48(+0.49%)
May 27, 2009 97.67 97.87 97.02 97.49 168,318 -0.28(-0.29%)
May 26, 2009 97.70 97.91 97.40 97.77 88,880 +0.28(+0.29%)
May 22, 2009 97.36 97.83 97.18 97.49 108,363 +0.12(+0.12%)
May 21, 2009 97.84 98.09 97.01 97.37 146,532 -0.51(-0.52%)
May 20, 2009 97.50 97.90 97.19 97.88 213,803 +0.48(+0.49%)
May 19, 2009 97.33 97.40 96.56 97.40 124,524 +0.37(+0.38%)
May 18, 2009 97.55 97.58 96.71 97.03 131,720 -0.36(-0.37%)
May 15, 2009 97.24 97.57 97.05 97.39 147,477 -0.28(-0.29%)
May 14, 2009 97.42 97.69 96.92 97.67 158,442 +0.00(+0.00%)
May 13, 2009 97.48 97.71 97.29 97.67 142,204 +0.25(+0.26%)
May 12, 2009 96.62 97.45 96.62 97.42 119,260 +0.37(+0.38%)
May 11, 2009 96.84 97.48 96.49 97.05 153,232 +0.82(+0.85%)
May 08, 2009 97.13 97.13 96.13 96.23 195,078 -0.31(-0.32%)
May 07, 2009 96.85 96.94 96.27 96.54 155,901 -0.06(-0.06%)
May 06, 2009 96.26 96.60 95.96 96.60 106,227 +0.46(+0.48%)
May 05, 2009 95.83 96.14 95.60 96.14 131,813 +0.30(+0.31%)
May 04, 2009 95.66 95.85 95.58 95.84 125,867 +0.14(+0.15%)
May 01, 2009 95.31 95.75 95.10 95.70 105,432 -0.05(-0.05%)
Apr 30, 2009 95.85 95.92 95.55 95.75 195,162 +0.04(+0.04%)
Apr 29, 2009 95.88 95.97 95.53 95.71 141,883 +0.09(+0.09%)
Apr 28, 2009 95.60 95.97 95.28 95.62 118,192 -0.12(-0.13%)
Apr 27, 2009 95.46 95.74 95.30 95.74 93,482 -0.11(-0.11%)
Apr 24, 2009 95.75 95.85 95.28 95.85 96,987 +0.27(+0.28%)
Apr 23, 2009 95.58 95.60 95.12 95.58 71,914 +0.24(+0.25%)
Apr 22, 2009 95.57 95.57 95.02 95.34 94,503 +0.13(+0.14%)
Apr 21, 2009 95.74 95.74 94.98 95.21 96,473 -0.33(-0.35%)
Apr 20, 2009 95.58 95.64 95.34 95.54 129,573 +0.54(+0.57%)
Apr 17, 2009 95.56 95.56 94.89 95.00 147,587 -0.31(-0.33%)
Apr 16, 2009 95.29 95.34 94.90 95.31 156,566 -0.01(-0.01%)
Apr 15, 2009 94.97 95.36 94.71 95.32 116,809 +0.48(+0.51%)
Apr 14, 2009 94.99 95.13 94.54 94.84 56,026 -0.27(-0.28%)
Apr 13, 2009 94.38 95.11 94.09 95.11 235,741 +1.49(+1.59%)
Apr 09, 2009 94.06 94.32 92.92 93.62 132,013 -0.49(-0.52%)
Apr 08, 2009 93.93 94.11 93.57 94.11 63,473 +0.53(+0.57%)
Apr 07, 2009 93.68 93.74 93.45 93.58 50,925 +0.06(+0.06%)
Apr 06, 2009 93.77 93.90 92.77 93.52 195,173 -0.17(-0.18%)
Apr 03, 2009 93.79 93.90 93.38 93.69 1,960,711 -0.07(-0.07%)
Apr 02, 2009 93.66 93.83 93.38 93.76 113,330 -0.19(-0.20%)
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.