Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm Credit Bond Ishares ETF (NY: 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, 2015 103.05 103.05 102.95 102.68 464,564 +0.03(+0.03%)
Nov 27, 2015 102.73 102.76 102.65 102.66 100,484 +0.05(+0.05%)
Nov 25, 2015 102.64 102.61 102.61 102.61 174,406 -0.05(-0.05%)
Nov 24, 2015 102.60 102.75 102.56 102.66 188,483 +0.14(+0.14%)
Nov 23, 2015 102.47 102.60 102.44 102.51 239,759 -0.04(-0.04%)
Nov 20, 2015 102.64 102.66 102.50 102.55 110,370 +0.00(+0.00%)
Nov 19, 2015 102.61 102.63 102.50 102.55 215,462 +0.07(+0.07%)
Nov 18, 2015 102.56 102.58 102.43 102.48 274,392 -0.02(-0.02%)
Nov 17, 2015 102.45 102.62 102.31 102.50 207,064 -0.03(-0.03%)
Nov 16, 2015 102.50 102.64 102.44 102.53 365,819 +0.10(+0.10%)
Nov 13, 2015 102.41 102.53 102.35 102.43 315,100 +0.09(+0.09%)
Nov 12, 2015 102.27 102.38 102.24 102.33 352,796 +0.07(+0.07%)
Nov 11, 2015 102.25 102.40 102.15 102.27 295,814 -0.02(-0.02%)
Nov 10, 2015 102.17 102.41 101.90 102.28 459,254 +0.03(+0.03%)
Nov 09, 2015 102.22 102.31 102.05 102.26 1,385,465 +0.03(+0.03%)
Nov 06, 2015 102.36 102.36 102.15 102.23 253,958 -0.31(-0.31%)
Nov 05, 2015 102.70 102.72 102.47 102.54 1,317,583 -0.01(-0.01%)
Nov 04, 2015 102.68 102.79 102.53 102.55 181,140 -0.09(-0.09%)
Nov 03, 2015 102.83 102.83 102.63 102.64 377,868 -0.19(-0.18%)
Nov 02, 2015 103.07 103.07 102.67 102.83 655,325 -0.07(-0.07%)
Oct 30, 2015 102.65 102.91 102.63 102.91 602,044 +0.27(+0.26%)
Oct 29, 2015 102.87 102.92 102.64 102.64 652,228 -0.34(-0.33%)
Oct 28, 2015 103.24 103.34 102.96 102.98 576,315 -0.27(-0.26%)
Oct 27, 2015 103.33 103.38 103.21 103.25 566,609 +0.02(+0.02%)
Oct 26, 2015 103.17 103.33 103.17 103.23 1,877,995 +0.06(+0.06%)
Oct 23, 2015 103.14 103.25 103.13 103.17 197,969 -0.15(-0.15%)
Oct 22, 2015 103.35 103.41 103.25 103.33 736,054 +0.07(+0.06%)
Oct 21, 2015 103.16 103.31 103.12 103.26 592,367 +0.24(+0.23%)
Oct 20, 2015 103.07 103.11 102.91 103.02 529,530 -0.13(-0.13%)
Oct 19, 2015 103.03 103.22 103.02 103.16 858,388 +0.03(+0.03%)
Oct 16, 2015 103.07 103.24 103.05 103.13 389,294 -0.01(-0.01%)
Oct 15, 2015 103.20 103.30 103.11 103.14 607,868 -0.09(-0.09%)
Oct 14, 2015 103.20 103.31 103.04 103.23 275,296 +0.25(+0.25%)
Oct 13, 2015 102.98 102.98 102.86 102.98 411,886 +0.06(+0.06%)
Oct 12, 2015 102.84 103.05 102.81 102.92 282,804 +0.08(+0.08%)
Oct 09, 2015 102.85 102.88 102.70 102.83 250,996 +0.06(+0.06%)
Oct 08, 2015 102.82 102.95 102.72 102.78 248,527 -0.12(-0.12%)
Oct 07, 2015 102.85 102.99 102.74 102.90 563,406 -0.03(-0.03%)
Oct 06, 2015 103.07 103.07 102.65 102.93 670,333 +0.11(+0.11%)
Oct 05, 2015 102.60 103.03 102.60 102.81 301,221 -0.06(-0.05%)
Oct 02, 2015 103.00 103.12 102.82 102.87 361,199 +0.22(+0.21%)
Oct 01, 2015 102.62 102.77 102.55 102.65 951,446 +0.15(+0.15%)
Sep 30, 2015 102.42 102.61 102.41 102.50 239,594 +0.07(+0.07%)
Sep 29, 2015 102.55 102.55 102.30 102.43 287,051 +0.07(+0.06%)
Sep 28, 2015 102.33 102.46 102.30 102.36 179,159 +0.08(+0.07%)
Sep 25, 2015 102.28 102.48 102.28 102.29 302,993 -0.15(-0.15%)
Sep 24, 2015 102.67 102.67 102.44 102.44 202,422 -0.14(-0.14%)
Sep 23, 2015 102.57 102.73 102.44 102.58 272,146 -0.04(-0.04%)
Sep 22, 2015 102.55 102.62 102.43 102.62 296,275 +0.21(+0.20%)
Sep 21, 2015 102.55 102.55 102.33 102.41 430,383 -0.18(-0.17%)
Sep 18, 2015 102.50 102.69 102.50 102.59 385,113 +0.16(+0.16%)
Sep 17, 2015 102.00 102.44 101.96 102.43 324,375 +0.50(+0.49%)
Sep 16, 2015 101.96 102.09 101.92 101.93 245,331 -0.04(-0.04%)
Sep 15, 2015 102.22 102.28 101.94 101.97 343,197 -0.29(-0.29%)
Sep 14, 2015 102.45 102.45 102.25 102.26 242,766 -0.09(-0.09%)
Sep 11, 2015 102.36 102.41 102.25 102.35 195,215 +0.09(+0.09%)
Sep 10, 2015 102.28 102.35 102.18 102.26 427,536 -0.09(-0.09%)
Sep 09, 2015 102.18 102.41 102.00 102.35 385,576 +0.16(+0.16%)
Sep 08, 2015 102.31 102.39 102.16 102.19 328,045 -0.26(-0.26%)
Sep 04, 2015 102.46 102.46 102.46 102.46 307,560 +0.17(+0.17%)
Sep 03, 2015 102.28 102.38 102.20 102.29 454,005 +0.14(+0.14%)
Sep 02, 2015 102.09 102.23 102.02 102.15 902,027 +0.06(+0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.