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 109.08 109.17 108.95 109.03 373,410 -0.12(-0.11%)
Nov 29, 2017 109.12 109.16 109.02 109.15 290,643 -0.07(-0.06%)
Nov 28, 2017 109.32 109.34 109.21 109.22 469,704 -0.01(-0.01%)
Nov 27, 2017 109.17 109.23 109.10 109.23 551,000 +0.04(+0.04%)
Nov 24, 2017 109.23 109.25 109.17 109.19 76,479 -0.02(-0.02%)
Nov 22, 2017 109.11 109.27 109.09 109.21 130,993 +0.22(+0.20%)
Nov 21, 2017 108.99 109.02 108.93 108.99 172,346 +0.07(+0.06%)
Nov 20, 2017 108.92 109.00 108.89 108.92 900,478 -0.07(-0.06%)
Nov 17, 2017 109.00 109.02 108.93 108.99 138,161 +0.04(+0.04%)
Nov 16, 2017 108.92 109.00 108.91 108.95 273,581 -0.04(-0.04%)
Nov 15, 2017 108.92 109.01 108.82 108.99 528,258 +0.11(+0.10%)
Nov 14, 2017 108.80 108.89 108.80 108.88 292,335 +0.06(+0.06%)
Nov 13, 2017 108.93 108.94 108.82 108.82 187,945 -0.09(-0.08%)
Nov 10, 2017 109.01 109.02 108.89 108.91 163,959 -0.28(-0.26%)
Nov 09, 2017 109.13 109.26 109.13 109.19 277,375 -0.03(-0.03%)
Nov 08, 2017 109.36 109.36 109.21 109.22 321,364 -0.14(-0.13%)
Nov 07, 2017 109.37 109.41 109.33 109.36 254,538 -0.02(-0.02%)
Nov 06, 2017 109.41 109.43 109.35 109.38 464,260 -0.01(-0.01%)
Nov 03, 2017 109.39 109.41 109.25 109.39 288,451 +0.09(+0.08%)
Nov 02, 2017 109.35 109.41 109.26 109.30 948,285 +0.03(+0.03%)
Nov 01, 2017 109.22 109.36 109.22 109.27 241,613 +0.02(+0.02%)
Oct 31, 2017 109.38 109.39 109.20 109.25 656,592 -0.09(-0.08%)
Oct 30, 2017 109.33 109.38 109.28 109.34 195,234 +0.15(+0.14%)
Oct 27, 2017 109.08 109.24 109.05 109.19 290,714 +0.15(+0.14%)
Oct 26, 2017 109.17 109.17 109.00 109.04 258,731 -0.04(-0.04%)
Oct 25, 2017 109.05 109.12 108.98 109.08 270,215 -0.10(-0.09%)
Oct 24, 2017 109.15 109.28 109.15 109.18 279,067 -0.09(-0.08%)
Oct 23, 2017 109.29 109.34 109.26 109.27 308,510 +0.07(+0.06%)
Oct 20, 2017 109.25 109.29 109.18 109.20 285,374 -0.19(-0.17%)
Oct 19, 2017 109.41 109.46 109.34 109.39 247,882 +0.05(+0.04%)
Oct 18, 2017 109.26 109.34 109.25 109.34 409,914 -0.04(-0.04%)
Oct 17, 2017 109.35 109.41 109.32 109.38 522,489 -0.05(-0.05%)
Oct 16, 2017 109.48 109.52 109.36 109.43 310,606 -0.09(-0.08%)
Oct 13, 2017 109.53 109.58 109.46 109.52 242,750 +0.16(+0.15%)
Oct 12, 2017 109.38 109.39 109.29 109.36 314,024 +0.01(+0.01%)
Oct 11, 2017 109.39 109.39 109.23 109.35 1,094,324 +0.08(+0.07%)
Oct 10, 2017 109.33 109.43 109.26 109.27 287,722 -0.06(-0.05%)
Oct 09, 2017 109.28 109.34 109.24 109.33 245,482 +0.12(+0.11%)
Oct 06, 2017 109.10 109.26 109.08 109.21 265,296 -0.05(-0.05%)
Oct 05, 2017 109.32 109.35 109.24 109.26 421,641 -0.08(-0.07%)
Oct 04, 2017 109.40 109.41 109.30 109.34 649,705 +0.01(+0.01%)
Oct 03, 2017 109.23 109.38 109.23 109.33 211,956 +0.10(+0.09%)
Oct 02, 2017 109.26 109.29 109.17 109.23 251,780 -0.03(-0.02%)
Sep 29, 2017 109.37 109.37 109.17 109.25 382,970 -0.02(-0.02%)
Sep 28, 2017 109.14 109.31 109.14 109.27 1,040,895 +0.05(+0.05%)
Sep 27, 2017 109.17 109.23 109.14 109.22 668,327 -0.16(-0.15%)
Sep 26, 2017 109.35 109.41 109.31 109.38 721,290 +0.01(+0.01%)
Sep 25, 2017 109.24 109.39 109.23 109.37 831,700 +0.17(+0.15%)
Sep 22, 2017 109.22 109.23 109.14 109.20 517,489 +0.12(+0.11%)
Sep 21, 2017 109.19 109.22 109.03 109.09 465,610 -0.05(-0.04%)
Sep 20, 2017 109.26 109.31 109.04 109.14 318,112 -0.12(-0.11%)
Sep 19, 2017 109.30 109.30 109.20 109.25 232,727 -0.06(-0.05%)
Sep 18, 2017 109.20 109.31 109.20 109.31 383,808 -0.02(-0.02%)
Sep 15, 2017 109.30 109.33 109.22 109.33 313,189 +0.03(+0.03%)
Sep 14, 2017 109.20 109.32 109.16 109.30 194,792 -0.01(-0.01%)
Sep 13, 2017 109.37 109.37 109.25 109.31 328,557 -0.01(-0.01%)
Sep 12, 2017 109.34 109.40 109.29 109.32 205,283 -0.18(-0.16%)
Sep 11, 2017 109.55 109.58 109.44 109.50 543,618 -0.26(-0.24%)
Sep 08, 2017 109.71 109.76 109.63 109.76 431,756 +0.00(+0.00%)
Sep 07, 2017 109.61 109.79 109.61 109.76 534,503 +0.26(+0.24%)
Sep 06, 2017 109.66 109.69 109.45 109.50 249,659 -0.19(-0.17%)
Sep 05, 2017 109.52 109.72 109.50 109.69 222,481 +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.