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 (%)
Jul 31, 2018 106.69 106.69 0 +0.00(+0.00%)
Jul 30, 2018 106.57 106.60 106.52 106.52 469,887 -0.12(-0.11%)
Jul 27, 2018 106.69 106.71 106.61 106.64 150,800 +0.10(+0.09%)
Jul 26, 2018 106.59 106.68 106.51 106.54 187,492 +0.04(+0.04%)
Jul 25, 2018 106.51 106.55 106.44 106.50 253,580 +0.07(+0.07%)
Jul 24, 2018 106.40 106.46 106.35 106.43 432,502 +0.10(+0.09%)
Jul 23, 2018 106.48 106.48 106.28 106.33 388,431 -0.18(-0.17%)
Jul 20, 2018 106.60 106.60 106.48 106.51 347,214 -0.07(-0.07%)
Jul 19, 2018 106.46 106.65 106.45 106.58 377,457 +0.17(+0.16%)
Jul 18, 2018 106.49 106.53 106.41 106.41 236,679 +0.00(+0.00%)
Jul 17, 2018 106.49 106.52 106.41 106.41 309,437 -0.04(-0.04%)
Jul 16, 2018 106.48 106.49 106.34 106.45 280,773 -0.14(-0.13%)
Jul 13, 2018 106.53 106.62 106.52 106.59 314,312 +0.15(+0.14%)
Jul 12, 2018 106.29 106.46 106.29 106.44 312,173 +0.11(+0.10%)
Jul 11, 2018 106.29 106.33 106.20 106.33 1,335,659 +0.11(+0.10%)
Jul 10, 2018 106.24 106.33 106.06 106.22 4,805,179 -0.06(-0.06%)
Jul 09, 2018 106.28 106.32 106.24 106.28 385,846 -0.06(-0.06%)
Jul 06, 2018 106.37 106.40 106.27 106.34 191,095 +0.09(+0.08%)
Jul 05, 2018 106.24 106.29 106.17 106.25 273,567 +0.08(+0.08%)
Jul 03, 2018 106.17 106.17 106.17 0 +0.18(+0.17%)
Jul 02, 2018 106.05 106.08 105.90 105.99 269,056 -0.25(-0.24%)
Jun 29, 2018 106.25 106.36 106.24 106.24 172,446 -0.03(-0.03%)
Jun 28, 2018 106.26 106.29 106.18 106.27 303,647 -0.03(-0.03%)
Jun 27, 2018 106.26 106.38 106.21 106.30 325,919 +0.18(+0.17%)
Jun 26, 2018 106.06 106.15 106.04 106.12 961,867 +0.09(+0.08%)
Jun 25, 2018 106.13 106.19 105.99 106.03 1,260,979 -0.02(-0.02%)
Jun 22, 2018 106.02 106.12 106.01 106.05 285,575 +0.01(+0.01%)
Jun 21, 2018 106.03 106.10 106.02 106.04 166,073 +0.04(+0.04%)
Jun 20, 2018 106.24 106.24 106.00 106.00 286,328 -0.22(-0.21%)
Jun 19, 2018 106.20 106.27 106.16 106.22 157,064 +0.09(+0.08%)
Jun 18, 2018 106.19 106.19 106.10 106.13 355,636 -0.03(-0.03%)
Jun 15, 2018 106.31 106.15 106.16 153,145 +0.02(+0.02%)
Jun 14, 2018 106.08 106.16 106.05 106.14 200,678 +0.19(+0.18%)
Jun 13, 2018 106.02 106.11 105.81 105.95 192,526 -0.12(-0.11%)
Jun 12, 2018 105.99 106.08 105.99 106.07 259,672 +0.01(+0.01%)
Jun 11, 2018 105.98 106.07 105.97 106.06 188,348 -0.01(-0.01%)
Jun 08, 2018 106.14 106.16 106.07 106.07 474,742 -0.11(-0.10%)
Jun 07, 2018 106.02 106.35 105.98 106.18 216,689 +0.15(+0.14%)
Jun 06, 2018 106.06 106.07 105.95 106.03 199,485 -0.20(-0.19%)
Jun 05, 2018 106.22 106.25 106.12 106.23 279,767 +0.15(+0.14%)
Jun 04, 2018 106.20 106.20 106.04 106.08 172,276 -0.28(-0.26%)
Jun 01, 2018 106.16 106.36 106.10 106.36 221,530 -0.27(-0.25%)
May 31, 2018 106.69 106.74 106.55 106.63 255,427 -0.03(-0.03%)
May 30, 2018 106.82 106.85 106.63 106.66 957,928 -0.34(-0.32%)
May 29, 2018 106.63 107.10 106.57 107.00 295,802 +0.48(+0.45%)
May 25, 2018 106.52 106.52 106.52 0 +0.19(+0.18%)
May 24, 2018 106.30 106.39 106.27 106.33 140,345 +0.13(+0.12%)
May 23, 2018 106.07 106.21 106.07 106.20 423,327 +0.21(+0.20%)
May 22, 2018 106.01 106.01 105.93 105.99 210,084 +0.01(+0.01%)
May 21, 2018 105.88 105.98 105.87 105.98 174,664 +0.02(+0.02%)
May 18, 2018 105.87 105.97 105.84 105.96 131,573 +0.20(+0.19%)
May 17, 2018 105.76 105.80 105.72 105.76 137,700 +0.02(+0.02%)
May 16, 2018 105.80 105.86 105.71 105.74 273,493 -0.10(-0.09%)
May 15, 2018 105.93 105.94 105.74 105.84 241,948 -0.28(-0.26%)
May 14, 2018 106.12 106.18 106.11 106.12 156,048 -0.04(-0.04%)
May 11, 2018 106.17 106.20 106.11 106.16 130,645 +0.04(+0.04%)
May 10, 2018 106.20 106.20 106.09 106.12 254,055 +0.11(+0.10%)
May 09, 2018 106.00 106.05 105.96 106.01 272,945 -0.10(-0.09%)
May 08, 2018 106.08 106.11 106.00 106.11 226,824 -0.02(-0.02%)
May 07, 2018 106.15 106.19 106.13 106.13 320,721 -0.04(-0.04%)
May 04, 2018 106.21 106.22 106.08 106.17 140,797 -0.01(-0.01%)
May 03, 2018 106.19 106.26 106.16 106.18 137,143 +0.07(+0.07%)
May 02, 2018 106.09 106.16 106.01 106.11 153,750 +0.10(+0.09%)
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.