Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm Credit Bond Ishares ETF (NQ: 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 (%)
Nov 30, 2017 109.52 109.61 109.39 109.47 371,915 -0.12(-0.11%)
Nov 29, 2017 109.56 109.60 109.46 109.59 289,480 -0.07(-0.06%)
Nov 28, 2017 109.76 109.78 109.65 109.66 467,823 -0.01(-0.01%)
Nov 27, 2017 109.61 109.67 109.54 109.67 548,794 +0.04(+0.04%)
Nov 24, 2017 109.67 109.69 109.61 109.63 76,173 -0.02(-0.02%)
Nov 22, 2017 109.55 109.71 109.53 109.65 130,469 +0.22(+0.20%)
Nov 21, 2017 109.43 109.46 109.37 109.43 171,656 +0.07(+0.06%)
Nov 20, 2017 109.36 109.44 109.33 109.36 896,872 -0.07(-0.06%)
Nov 17, 2017 109.44 109.46 109.37 109.43 137,608 +0.04(+0.04%)
Nov 16, 2017 109.36 109.44 109.35 109.39 272,486 -0.04(-0.04%)
Nov 15, 2017 109.36 109.45 109.26 109.43 526,143 +0.11(+0.10%)
Nov 14, 2017 109.24 109.33 109.24 109.32 291,165 +0.06(+0.05%)
Nov 13, 2017 109.37 109.38 109.26 109.26 187,193 -0.09(-0.08%)
Nov 10, 2017 109.45 109.46 109.33 109.35 163,303 -0.28(-0.26%)
Nov 09, 2017 109.57 109.70 109.57 109.63 276,265 -0.03(-0.03%)
Nov 08, 2017 109.80 109.80 109.65 109.66 320,077 -0.14(-0.13%)
Nov 07, 2017 109.81 109.85 109.77 109.80 253,519 -0.02(-0.02%)
Nov 06, 2017 109.85 109.87 109.79 109.82 462,401 -0.01(-0.01%)
Nov 03, 2017 109.83 109.85 109.69 109.83 287,296 +0.09(+0.08%)
Nov 02, 2017 109.79 109.85 109.70 109.74 944,488 +0.03(+0.03%)
Nov 01, 2017 109.66 109.80 109.66 109.71 240,646 -0.21(-0.19%)
Oct 31, 2017 110.05 110.06 109.87 109.92 652,585 -0.09(-0.08%)
Oct 30, 2017 110.00 110.06 109.95 110.01 194,043 +0.15(+0.14%)
Oct 27, 2017 109.75 109.91 109.72 109.86 288,940 +0.15(+0.14%)
Oct 26, 2017 109.84 109.84 109.67 109.71 257,152 -0.04(-0.04%)
Oct 25, 2017 109.72 109.79 109.65 109.75 268,566 -0.10(-0.09%)
Oct 24, 2017 109.82 109.95 109.82 109.85 277,364 -0.09(-0.08%)
Oct 23, 2017 109.96 110.01 109.93 109.94 306,628 +0.07(+0.06%)
Oct 20, 2017 109.92 109.96 109.85 109.87 283,633 -0.19(-0.17%)
Oct 19, 2017 110.08 110.13 110.01 110.06 246,370 +0.05(+0.05%)
Oct 18, 2017 109.93 110.01 109.92 110.01 407,413 -0.04(-0.04%)
Oct 17, 2017 110.02 110.08 109.99 110.05 519,301 -0.05(-0.05%)
Oct 16, 2017 110.15 110.19 110.03 110.10 308,711 -0.09(-0.08%)
Oct 13, 2017 110.20 110.25 110.13 110.19 241,269 +0.16(+0.15%)
Oct 12, 2017 110.05 110.06 109.96 110.03 312,108 +0.01(+0.01%)
Oct 11, 2017 110.06 110.06 109.90 110.02 1,087,646 +0.08(+0.07%)
Oct 10, 2017 110.00 110.10 109.93 109.94 285,967 -0.06(-0.05%)
Oct 09, 2017 109.95 110.02 109.91 110.00 243,984 +0.12(+0.11%)
Oct 06, 2017 109.77 109.93 109.75 109.88 263,677 -0.05(-0.05%)
Oct 05, 2017 109.99 110.02 109.91 109.93 419,068 -0.08(-0.07%)
Oct 04, 2017 110.07 110.08 109.97 110.01 645,740 +0.01(+0.01%)
Oct 03, 2017 109.90 110.05 109.90 110.00 210,663 +0.10(+0.09%)
Oct 02, 2017 109.93 109.96 109.84 109.90 250,244 -0.26(-0.24%)
Sep 29, 2017 110.28 110.28 110.08 110.16 379,822 -0.02(-0.02%)
Sep 28, 2017 110.04 110.22 110.04 110.18 1,032,338 +0.06(+0.05%)
Sep 27, 2017 110.07 110.14 110.04 110.12 662,833 -0.17(-0.15%)
Sep 26, 2017 110.26 110.32 110.22 110.29 715,361 +0.01(+0.01%)
Sep 25, 2017 110.15 110.30 110.14 110.28 824,863 +0.17(+0.15%)
Sep 22, 2017 110.13 110.14 110.05 110.11 513,235 +0.12(+0.11%)
Sep 21, 2017 110.09 110.12 109.93 109.99 461,783 -0.05(-0.05%)
Sep 20, 2017 110.17 110.22 109.94 110.04 315,497 -0.12(-0.11%)
Sep 19, 2017 110.21 110.21 110.11 110.16 230,814 -0.06(-0.05%)
Sep 18, 2017 110.11 110.22 110.11 110.22 380,653 -0.02(-0.02%)
Sep 15, 2017 110.21 110.24 110.12 110.24 310,615 +0.03(+0.03%)
Sep 14, 2017 110.11 110.23 110.06 110.21 193,191 -0.01(-0.01%)
Sep 13, 2017 110.28 110.28 110.16 110.22 325,856 -0.01(-0.01%)
Sep 12, 2017 110.25 110.31 110.20 110.23 203,596 -0.18(-0.16%)
Sep 11, 2017 110.46 110.49 110.35 110.41 539,149 -0.26(-0.23%)
Sep 08, 2017 110.62 110.67 110.54 110.67 428,207 +0.00(+0.00%)
Sep 07, 2017 110.52 110.70 110.52 110.67 530,109 +0.26(+0.24%)
Sep 06, 2017 110.57 110.60 110.36 110.41 247,607 -0.19(-0.17%)
Sep 05, 2017 110.43 110.63 110.41 110.60 220,652 +0.38(+0.34%)
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.