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 (%)
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%)
May 01, 2018 106.08 106.12 106.00 106.01 343,283 -0.36(-0.34%)
Apr 30, 2018 106.34 106.42 106.34 106.37 129,905 +0.04(+0.04%)
Apr 27, 2018 106.31 106.39 106.31 106.33 273,814 +0.04(+0.04%)
Apr 26, 2018 106.26 106.34 106.23 106.29 240,641 +0.15(+0.14%)
Apr 25, 2018 106.15 106.18 106.11 106.14 174,723 -0.11(-0.10%)
Apr 24, 2018 106.34 106.35 106.23 106.25 303,988 -0.11(-0.10%)
Apr 23, 2018 106.39 106.41 106.28 106.36 373,241 -0.11(-0.10%)
Apr 20, 2018 106.53 106.54 106.42 106.47 247,233 -0.13(-0.12%)
Apr 19, 2018 106.66 106.69 106.55 106.60 248,127 -0.17(-0.16%)
Apr 18, 2018 106.82 106.85 106.75 106.77 141,125 -0.16(-0.15%)
Apr 17, 2018 106.88 106.96 106.86 106.93 131,158 +0.05(+0.05%)
Apr 16, 2018 106.83 106.92 106.80 106.88 273,435 -0.02(-0.02%)
Apr 13, 2018 106.88 106.95 106.86 106.90 152,618 -0.02(-0.02%)
Apr 12, 2018 107.01 107.01 106.88 106.92 350,434 -0.12(-0.11%)
Apr 11, 2018 107.10 107.12 106.98 107.04 277,883 +0.01(+0.01%)
Apr 10, 2018 107.05 107.09 106.95 107.03 437,683 -0.01(-0.01%)
Apr 09, 2018 106.94 107.05 106.92 107.04 207,305 +0.05(+0.05%)
Apr 06, 2018 106.96 107.05 106.89 106.99 379,681 +0.21(+0.20%)
Apr 05, 2018 106.80 106.85 106.75 106.78 1,100,416 -0.03(-0.03%)
Apr 04, 2018 106.93 106.95 106.77 106.81 849,303 -0.03(-0.03%)
Apr 03, 2018 106.90 106.95 106.84 106.84 278,495 -0.14(-0.13%)
Apr 02, 2018 106.88 107.08 106.87 106.98 254,955 -0.26(-0.24%)
Mar 29, 2018 107.24 107.24 107.24 0 +0.18(+0.17%)
Mar 28, 2018 107.12 107.16 106.97 107.06 183,240 +0.05(+0.05%)
Mar 27, 2018 106.82 107.02 106.81 107.01 357,482 +0.27(+0.25%)
Mar 26, 2018 106.82 106.89 106.72 106.74 432,049 -0.03(-0.03%)
Mar 23, 2018 106.69 106.82 106.68 106.77 182,286 -0.02(-0.02%)
Mar 22, 2018 106.84 106.92 106.73 106.79 306,182 +0.09(+0.08%)
Mar 21, 2018 106.63 106.74 106.48 106.70 165,040 -0.02(-0.02%)
Mar 20, 2018 106.73 106.77 106.68 106.72 181,095 -0.15(-0.14%)
Mar 19, 2018 106.84 106.98 106.83 106.87 204,051 -0.09(-0.08%)
Mar 16, 2018 106.89 106.98 106.85 106.96 271,975 +0.02(+0.02%)
Mar 15, 2018 106.96 107.02 106.88 106.94 140,623 -0.06(-0.06%)
Mar 14, 2018 106.87 107.07 106.87 107.00 319,435 +0.09(+0.08%)
Mar 13, 2018 106.98 106.99 106.87 106.91 177,750 +0.01(+0.01%)
Mar 12, 2018 106.87 106.95 106.86 106.90 249,535 -0.03(-0.03%)
Mar 09, 2018 106.94 106.94 106.84 106.93 218,933 -0.12(-0.11%)
Mar 08, 2018 107.01 107.10 107.00 107.05 190,940 +0.09(+0.08%)
Mar 07, 2018 107.03 107.06 106.92 106.96 148,629 -0.03(-0.03%)
Mar 06, 2018 107.04 107.11 106.96 106.99 225,306 -0.01(-0.01%)
Mar 05, 2018 107.08 107.10 106.90 107.00 144,487 +0.02(+0.02%)
Mar 02, 2018 107.00 107.03 106.88 106.98 540,341 -0.13(-0.12%)
Mar 01, 2018 107.03 107.20 107.00 107.11 359,593 -0.17(-0.16%)
Feb 28, 2018 107.29 107.30 107.22 107.28 256,511 +0.04(+0.04%)
Feb 27, 2018 107.43 107.46 107.11 107.24 1,231,098 -0.17(-0.16%)
Feb 26, 2018 107.51 107.52 107.36 107.41 389,783 +0.04(+0.04%)
Feb 23, 2018 107.31 107.40 107.25 107.37 184,831 +0.21(+0.20%)
Feb 22, 2018 107.25 107.30 107.15 107.16 592,914 +0.05(+0.05%)
Feb 21, 2018 107.31 107.37 107.07 107.11 431,245 -0.19(-0.18%)
Feb 20, 2018 107.26 107.32 107.22 107.30 196,611 -0.12(-0.11%)
Feb 16, 2018 107.42 107.42 107.42 0 +0.12(+0.11%)
Feb 15, 2018 107.23 107.35 107.20 107.30 269,608 +0.14(+0.13%)
Feb 14, 2018 107.21 107.25 107.10 107.16 230,706 -0.34(-0.32%)
Feb 13, 2018 107.45 107.51 107.34 107.50 244,028 -0.01(-0.01%)
Feb 12, 2018 107.57 107.60 107.48 107.51 341,399 -0.05(-0.05%)
Feb 09, 2018 107.54 107.64 107.45 107.56 882,385 -0.11(-0.10%)
Feb 08, 2018 107.67 107.81 107.56 107.67 321,607 -0.05(-0.05%)
Feb 07, 2018 107.95 107.95 107.68 107.72 285,124 -0.14(-0.13%)
Feb 06, 2018 108.07 108.08 107.82 107.86 410,494 -0.15(-0.14%)
Feb 05, 2018 107.81 108.22 107.75 108.01 527,312 +0.24(+0.22%)
Feb 02, 2018 107.82 107.91 107.72 107.77 285,828 -0.16(-0.15%)
Feb 01, 2018 108.19 108.19 107.93 107.93 991,081 -0.43(-0.40%)
Jan 31, 2018 108.49 108.49 108.25 108.36 380,915 -0.02(-0.02%)
Jan 30, 2018 108.48 108.48 108.37 108.38 538,227 -0.11(-0.10%)
Jan 29, 2018 108.47 108.51 108.39 108.49 517,777 -0.16(-0.15%)
Jan 26, 2018 108.68 108.68 108.55 108.65 313,230 -0.09(-0.08%)
Jan 25, 2018 108.55 108.77 108.48 108.74 395,546 +0.15(+0.14%)
Jan 24, 2018 108.54 108.62 108.51 108.59 2,085,763 -0.04(-0.04%)
Jan 23, 2018 108.53 108.64 108.50 108.63 409,565 +0.23(+0.21%)
Jan 22, 2018 108.46 108.51 108.37 108.40 272,758 -0.02(-0.02%)
Jan 19, 2018 108.56 108.56 108.40 108.42 319,805 -0.16(-0.15%)
Jan 18, 2018 108.55 108.64 108.55 108.58 315,308 -0.10(-0.09%)
Jan 17, 2018 108.81 108.83 108.64 108.68 389,832 -0.16(-0.15%)
Jan 16, 2018 108.99 109.00 108.82 108.84 817,971 -0.09(-0.08%)
Jan 12, 2018 108.93 108.93 108.93 0 -0.03(-0.03%)
Jan 11, 2018 108.90 108.99 108.86 108.96 394,776 +0.05(+0.05%)
Jan 10, 2018 108.91 108.91 238,670 +0.04(+0.04%)
Jan 09, 2018 108.98 108.98 108.84 108.87 226,314 -0.12(-0.11%)
Jan 08, 2018 109.02 109.05 108.97 108.99 666,891 +0.01(+0.01%)
Jan 05, 2018 109.06 109.06 108.95 108.98 397,568 -0.02(-0.02%)
Jan 04, 2018 109.00 109.09 108.93 109.00 1,383,126 -0.10(-0.09%)
Jan 03, 2018 109.14 109.15 108.99 109.10 952,482 +0.05(+0.05%)
Jan 02, 2018 109.14 109.18 108.95 109.05 998,647 -0.16(-0.15%)
Dec 29, 2017 109.21 109.21 109.21 0 +0.02(+0.02%)
Dec 28, 2017 109.22 109.23 109.14 109.19 287,784 +0.00(+0.00%)
Dec 27, 2017 109.03 109.23 109.03 109.19 206,302 +0.19(+0.17%)
Dec 26, 2017 108.93 109.02 108.90 109.00 146,294 +0.08(+0.07%)
Dec 22, 2017 108.92 108.96 108.87 108.92 242,153 +0.01(+0.01%)
Dec 21, 2017 108.88 108.93 108.85 108.91 303,410 +0.03(+0.03%)
Dec 20, 2017 108.86 108.95 108.83 108.88 224,344 -0.11(-0.10%)
Dec 19, 2017 109.08 109.08 108.91 108.99 286,143 -0.20(-0.18%)
Dec 18, 2017 109.22 109.28 109.15 109.19 703,697 -0.06(-0.05%)
Dec 15, 2017 109.17 109.29 109.14 109.25 252,260 +0.02(+0.02%)
Dec 14, 2017 109.23 109.29 109.16 109.23 642,869 -0.08(-0.07%)
Dec 13, 2017 109.09 109.47 109.06 109.31 818,058 +0.27(+0.25%)
Dec 12, 2017 109.03 109.04 108.96 109.04 223,001 -0.02(-0.02%)
Dec 11, 2017 109.17 109.21 109.04 109.06 401,619 -0.08(-0.07%)
Dec 08, 2017 109.18 109.22 109.09 109.14 346,805 -0.05(-0.05%)
Dec 07, 2017 109.26 109.32 109.14 109.19 320,815 -0.02(-0.02%)
Dec 06, 2017 109.25 109.30 109.21 109.21 235,283 +0.06(+0.05%)
Dec 05, 2017 109.03 109.16 109.00 109.15 428,570 +0.07(+0.06%)
Dec 04, 2017 109.09 109.11 109.05 109.08 199,853 -0.07(-0.06%)
Dec 01, 2017 109.06 109.32 108.97 109.15 229,191 +0.11(+0.10%)
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%)
Sep 01, 2017 109.50 109.50 109.30 109.31 405,730 -0.20(-0.18%)
Aug 31, 2017 109.46 109.51 109.40 109.51 374,211 +0.17(+0.15%)
Aug 30, 2017 109.38 109.40 109.32 109.34 292,133 -0.04(-0.04%)
Aug 29, 2017 109.52 109.53 109.34 109.38 230,062 +0.09(+0.08%)
Aug 28, 2017 109.23 109.31 109.23 109.29 219,547 +0.03(+0.03%)
Aug 25, 2017 109.17 109.31 109.13 109.26 167,703 +0.11(+0.10%)
Aug 24, 2017 109.17 109.23 109.13 109.15 140,538 -0.06(-0.05%)
Aug 23, 2017 109.14 109.23 109.11 109.21 369,873 +0.16(+0.15%)
Aug 22, 2017 109.08 109.09 109.03 109.05 272,811 -0.09(-0.08%)
Aug 21, 2017 109.08 109.14 109.07 109.14 302,076 +0.09(+0.08%)
Aug 18, 2017 109.19 109.26 108.98 109.05 320,362 +0.01(+0.01%)
Aug 17, 2017 108.98 109.10 108.94 109.04 395,240 +0.03(+0.03%)
Aug 16, 2017 108.84 109.07 108.82 109.02 259,655 +0.16(+0.15%)
Aug 15, 2017 108.76 108.88 108.75 108.86 226,715 -0.05(-0.05%)
Aug 14, 2017 108.94 109.02 108.91 108.91 251,682 -0.09(-0.08%)
Aug 11, 2017 108.93 109.04 108.89 109.00 251,486 +0.10(+0.09%)
Aug 10, 2017 108.92 108.94 108.85 108.90 190,024 +0.05(+0.05%)
Aug 09, 2017 108.97 108.97 108.85 108.85 265,270 +0.03(+0.03%)
Aug 08, 2017 108.90 108.93 108.79 108.82 190,334 -0.09(-0.08%)
Aug 07, 2017 108.92 108.95 108.87 108.91 179,287 +0.01(+0.01%)
Aug 04, 2017 108.97 108.98 108.86 108.90 187,305 -0.18(-0.16%)
Aug 03, 2017 109.07 109.10 109.02 109.07 340,764 +0.06(+0.05%)
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.