CIU - iShares Intermediate Credit Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017109.37109.49109.34109.45109.45251,586
Dec 14, 2017109.43109.49109.36109.43109.43641,700
Dec 13, 2017109.29109.67109.26109.51109.51816,500
Dec 12, 2017109.23109.24109.16109.24109.24222,600
Dec 11, 2017109.37109.41109.24109.26109.26400,900
Dec 08, 2017109.38109.42109.29109.34109.34346,200
Dec 07, 2017109.46109.52109.34109.39109.39320,200
Dec 06, 2017109.45109.50109.41109.41109.41234,800
Dec 05, 2017109.23109.36109.20109.35109.35427,800
Dec 04, 2017109.29109.31109.25109.28109.28199,500
Dec 01, 2017109.26109.53109.17109.35109.35228,800
Dec 01, 20170.235 Dividend
Nov 30, 2017109.52109.61109.39109.47109.24371,900
Nov 29, 2017109.56109.60109.46109.59109.35289,500
Nov 28, 2017109.76109.78109.65109.66109.42467,800
Nov 27, 2017109.61109.67109.53109.67109.43548,800
Nov 24, 2017109.67109.69109.61109.63109.3976,200
Nov 22, 2017109.55109.71109.53109.65109.41130,500
Nov 21, 2017109.43109.46109.37109.43109.20171,700
Nov 20, 2017109.36109.44109.33109.36109.13896,900
Nov 17, 2017109.44109.46109.37109.43109.20137,600
Nov 16, 2017109.36109.44109.35109.39109.16272,500
Nov 15, 2017109.36109.45109.26109.43109.20526,100
Nov 14, 2017109.24109.33109.24109.32109.09291,200
Nov 13, 2017109.37109.38109.26109.26109.03187,200
Nov 10, 2017109.45109.46109.33109.35109.12163,300
Nov 09, 2017109.57109.70109.57109.63109.39276,300
Nov 08, 2017109.80109.80109.65109.66109.42320,100
Nov 07, 2017109.81109.85109.77109.80109.56253,500
Nov 06, 2017109.85109.87109.79109.82109.58462,400
Nov 03, 2017109.83109.85109.69109.83109.59287,300
Nov 02, 2017109.79109.85109.70109.74109.50944,500
Nov 01, 2017109.66109.80109.66109.71109.47240,600
Nov 01, 20170.232 Dividend
Oct 31, 2017110.05110.06109.87109.92109.45652,600
Oct 30, 2017110.00110.06109.95110.01109.54194,000
Oct 27, 2017109.75109.91109.71109.86109.39288,900
Oct 26, 2017109.84109.84109.67109.71109.24257,200
Oct 25, 2017109.72109.79109.65109.75109.28268,600
Oct 24, 2017109.82109.95109.82109.85109.38277,400
Oct 23, 2017109.96110.01109.93109.94109.47306,600
Oct 20, 2017109.92109.96109.85109.87109.40283,600
Oct 19, 2017110.08110.13110.01110.06109.59246,400
Oct 18, 2017109.93110.01109.92110.01109.54407,400
Oct 17, 2017110.02110.08109.99110.05109.58519,300
Oct 16, 2017110.15110.19110.03110.10109.63308,700
Oct 13, 2017110.20110.25110.13110.19109.72241,300
Oct 12, 2017110.05110.06109.96110.03109.56312,100
Oct 11, 2017110.06110.06109.90110.02109.551,087,600
Oct 10, 2017110.00110.10109.93109.94109.47286,000
Oct 09, 2017109.95110.02109.91110.00109.53244,000
Oct 06, 2017109.77109.93109.75109.88109.41263,700
Oct 05, 2017109.99110.02109.91109.93109.46419,100
Oct 04, 2017110.07110.08109.97110.01109.54645,700
Oct 03, 2017109.90110.05109.90110.00109.53210,700
Oct 02, 2017109.93109.96109.84109.90109.43250,200
Oct 02, 20170.235 Dividend
Sep 29, 2017110.28110.28110.08110.16109.46379,800
Sep 28, 2017110.04110.22110.04110.18109.481,032,300
Sep 27, 2017110.07110.14110.04110.13109.43662,800
Sep 26, 2017110.26110.32110.22110.29109.59715,400
Sep 25, 2017110.15110.30110.14110.28109.58824,900
Sep 22, 2017110.13110.14110.05110.11109.41513,200
Sep 21, 2017110.09110.12109.93109.99109.29461,800
Sep 20, 2017110.17110.22109.94110.04109.34315,500
Sep 19, 2017110.21110.21110.11110.16109.46230,800
Sep 18, 2017110.11110.22110.11110.22109.52380,700
Sep 15, 2017110.21110.24110.12110.24109.54310,600
Sep 14, 2017110.11110.23110.06110.21109.51193,200
Sep 13, 2017110.28110.28110.16110.22109.52325,900
Sep 12, 2017110.25110.31110.20110.23109.53203,600
Sep 11, 2017110.46110.49110.35110.41109.71539,100
Sep 08, 2017110.62110.67110.54110.67109.96428,200
Sep 07, 2017110.52110.70110.52110.67109.96530,100
Sep 06, 2017110.57110.60110.36110.41109.71247,600
Sep 05, 2017110.43110.63110.41110.60109.89220,700
Sep 01, 2017110.41110.41110.21110.22109.52402,400
Sep 01, 20170.233 Dividend
Aug 31, 2017110.60110.65110.54110.65109.71370,400
Aug 30, 2017110.52110.54110.46110.48109.54289,100
Aug 29, 2017110.66110.67110.48110.52109.58227,700
Aug 28, 2017110.37110.45110.37110.43109.49217,300
Aug 25, 2017110.31110.45110.27110.40109.46166,000
Aug 24, 2017110.31110.37110.27110.29109.36139,100
Aug 23, 2017110.28110.37110.25110.35109.42366,100
Aug 22, 2017110.22110.23110.17110.19109.26270,000
Aug 21, 2017110.22110.28110.21110.28109.35299,000
Aug 18, 2017110.33110.40110.12110.19109.26317,100
Aug 17, 2017110.12110.24110.08110.18109.25391,200
Aug 16, 2017109.97110.21109.95110.15109.22257,000
Aug 15, 2017109.89110.01109.88109.99109.06224,400
Aug 14, 2017110.07110.16110.04110.04109.11249,100
Aug 11, 2017110.06110.18110.02110.13109.20248,900
Aug 10, 2017110.05110.08109.98110.03109.10188,100
Aug 09, 2017110.11110.11109.98109.98109.05262,500
Aug 08, 2017110.03110.06109.92109.95109.02188,400
Aug 07, 2017110.05110.09110.00110.04109.11177,400
Aug 04, 2017110.11110.12109.99110.03109.10185,400
Aug 03, 2017110.21110.24110.16110.21109.28337,300
Aug 02, 2017110.07110.23110.07110.15109.22223,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...