CIU Historical Prices | iShares Lehman Intermediate Cre Stock

Dow

0.80% Nasdaq

0.97%

iShares Barclays Intermediate Credit Bd (CIU)

-NYSEArca

111.08 0.25(0.22%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	111.30	111.33	111.08	111.08	443,200	111.08
May 16, 2013	111.20	111.36	111.16	111.33	220,800	111.33
May 15, 2013	111.14	111.18	110.96	111.04	188,900	111.04
May 14, 2013	111.20	111.20	110.96	110.98	414,400	110.98
May 13, 2013	111.15	111.17	111.06	111.10	114,200	111.10
May 10, 2013	111.37	111.40	111.08	111.13	228,500	111.13
May 9, 2013	111.52	111.61	111.43	111.44	207,300	111.44
May 8, 2013	111.37	111.55	111.35	111.52	287,400	111.52
May 7, 2013	111.43	111.49	111.38	111.43	674,100	111.43
May 6, 2013	111.48	111.52	111.39	111.43	217,600	111.43
May 3, 2013	111.60	111.64	111.47	111.47	305,700	111.47
May 2, 2013	111.77	111.80	111.69	111.76	178,000	111.76
May 1, 2013	111.72	111.77	111.62	111.68	196,500	111.68
May 1, 2013	0.256 Dividend
Apr 30, 2013	111.83	111.92	111.76	111.76	191,100	111.50
Apr 29, 2013	111.87	111.87	111.80	111.84	202,700	111.58
Apr 26, 2013	111.70	111.77	111.69	111.77	216,100	111.51
Apr 25, 2013	111.60	111.67	111.56	111.62	260,200	111.36
Apr 24, 2013	111.68	111.71	111.60	111.63	1,054,000	111.37
Apr 23, 2013	111.66	111.70	111.59	111.65	393,200	111.39
Apr 22, 2013	111.54	111.66	111.52	111.63	124,000	111.37
Apr 19, 2013	111.55	111.63	111.48	111.53	111,300	111.27
Apr 18, 2013	111.53	111.61	111.51	111.52	182,400	111.26
Apr 17, 2013	111.44	111.56	111.42	111.55	328,300	111.29
Apr 16, 2013	111.49	111.54	111.40	111.51	1,392,500	111.25
Apr 15, 2013	111.41	111.51	111.32	111.49	514,900	111.23
Apr 12, 2013	111.34	111.50	111.34	111.45	137,700	111.19
Apr 11, 2013	111.18	111.35	111.14	111.25	262,900	111.00
Apr 10, 2013	111.20	111.35	111.17	111.19	268,200	110.94
Apr 9, 2013	111.24	111.41	111.23	111.29	332,500	111.04
Apr 8, 2013	111.37	111.45	111.27	111.29	417,400	111.04
Apr 5, 2013	111.12	111.34	111.12	111.33	209,200	111.07
Apr 4, 2013	111.01	111.17	111.01	111.11	284,000	110.86
Apr 3, 2013	110.90	111.00	110.84	110.93	174,600	110.68
Apr 2, 2013	110.81	110.94	110.75	110.84	200,200	110.59
Apr 1, 2013	110.84	110.94	110.75	110.86	333,000	110.61
Apr 1, 2013	0.26 Dividend
Mar 28, 2013	111.14	111.18	111.00	111.14	216,800	110.63
Mar 27, 2013	111.05	111.19	110.98	111.14	113,100	110.63
Mar 26, 2013	110.77	111.01	110.76	110.95	180,800	110.44
Mar 25, 2013	110.82	110.99	110.80	110.80	248,200	110.29
Mar 22, 2013	110.98	111.05	110.84	110.93	143,900	110.42
Mar 21, 2013	111.02	111.04	110.90	110.94	524,200	110.43
Mar 20, 2013	111.01	111.07	110.88	110.96	395,700	110.45
Mar 19, 2013	110.88	111.09	110.88	111.01	269,300	110.50
Mar 18, 2013	110.86	110.92	110.75	110.84	274,100	110.33
Mar 15, 2013	110.74	110.86	110.66	110.85	471,800	110.34
Mar 14, 2013	110.60	110.73	110.53	110.63	850,400	110.12
Mar 13, 2013	110.52	110.69	110.48	110.58	989,800	110.07
Mar 12, 2013	110.57	110.65	110.55	110.64	177,700	110.13
Mar 11, 2013	110.43	110.53	110.43	110.51	229,600	110.00
Mar 8, 2013	110.47	110.56	110.37	110.48	525,400	109.97
Mar 7, 2013	110.68	110.74	110.57	110.69	577,700	110.18
Mar 6, 2013	110.83	110.89	110.79	110.82	210,100	110.31
Mar 5, 2013	110.90	110.92	110.84	110.87	153,600	110.36
Mar 4, 2013	110.96	110.99	110.87	110.87	341,900	110.36
Mar 1, 2013	110.98	111.01	110.83	110.96	151,300	110.45
Mar 1, 2013	0.269 Dividend
Feb 28, 2013	111.03	111.16	111.00	111.13	191,800	110.35
Feb 27, 2013	111.07	111.25	110.97	111.00	122,200	110.22
Feb 26, 2013	111.08	111.13	110.92	110.97	154,100	110.19
Feb 25, 2013	110.71	110.99	110.65	110.99	558,200	110.21
Feb 22, 2013	110.82	110.88	110.76	110.76	464,800	109.98
Feb 21, 2013	110.66	110.83	110.66	110.78	298,100	110.00
Feb 20, 2013	110.52	110.68	110.50	110.57	137,400	109.79
Feb 19, 2013	110.62	110.71	110.52	110.52	95,900	109.74
Feb 15, 2013	110.57	110.68	110.54	110.54	169,100	109.76
Feb 14, 2013	110.55	110.65	110.48	110.57	216,200	109.79
Feb 13, 2013	110.44	110.56	110.42	110.46	135,100	109.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CIU

Quotes

Charts

News & Info

ETF

Analyst

iShares Barclays Intermediate Credit Bd (CIU)