ISHARES III PLC ISHARES INTERMEDIATE CREDIT BOND Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 4.93 4.93 4.93 4.93 725
Feb 14, 2019 4.92 4.93 4.92 4.93 10,198
Feb 13, 2019 4.93 4.93 4.92 4.93 3,778
Feb 12, 2019 4.93 4.93 4.93 4.93 3,200
Feb 11, 2019 4.92 4.92 4.92 4.93 5,700
Feb 8, 2019 0.00 0.00 0.00 4.93 0
Feb 7, 2019 4.93 4.93 4.92 4.92 19,275
Feb 6, 2019 4.92 4.92 4.92 4.93 6,000
Feb 5, 2019 4.93 4.94 4.93 4.93 1,413,999
Feb 4, 2019 4.92 4.93 4.92 4.92 8,422
Feb 1, 2019 4.94 4.94 4.94 4.92 1,640
Jan 31, 2019 4.93 4.93 4.91 4.92 131,284
Jan 30, 2019 4.90 4.90 4.90 4.90 92,500
Jan 29, 2019 4.89 4.89 4.89 4.89 5,048
Jan 28, 2019 0.00 0.00 0.00 4.89 0
Jan 25, 2019 4.88 4.90 4.88 4.89 61,385
Jan 24, 2019 4.90 4.90 4.90 4.89 76,054
Jan 23, 2019 4.87 4.87 4.87 4.88 1,500
Jan 22, 2019 4.87 4.87 4.87 4.87 7,785
Jan 21, 2019 4.88 4.88 4.88 4.88 486
Jan 18, 2019 4.86 4.87 4.86 4.87 58,168
Jan 17, 2019 4.87 4.87 4.86 4.87 361,000
Jan 16, 2019 4.93 4.93 4.93 4.94 1,860
Jan 15, 2019 0.00 0.00 0.00 4.94 0
Jan 14, 2019 0.00 0.00 0.00 4.94 0
Jan 11, 2019 0.00 0.00 0.00 4.94 0
Jan 10, 2019 0.00 0.00 0.00 4.93 0
Jan 9, 2019 0.00 0.00 0.00 4.92 0
Jan 8, 2019 0.00 0.00 0.00 4.92 0
Jan 7, 2019 4.93 4.93 4.93 4.93 16,000
Jan 4, 2019 0.00 0.00 0.00 4.92 0
Jan 3, 2019 4.91 4.91 4.89 4.92 75,898
Jan 2, 2019 0.00 0.00 0.00 4.92 0
Jan 1, 2019 0.00 0.00 0.00 4.90 0
Dec 31, 2018 0.00 0.00 0.00 4.90 0
Dec 28, 2018 4.90 4.90 4.89 4.90 49,000
Dec 27, 2018 4.91 4.91 4.91 4.90 4,550
Dec 26, 2018 0.00 0.00 0.00 4.90 0
Dec 25, 2018 0.00 0.00 0.00 4.90 0
Dec 24, 2018 0.00 0.00 0.00 4.90 0
Dec 21, 2018 0.00 0.00 0.00 4.89 0
Dec 20, 2018 4.88 4.88 4.88 4.88 6,549
Dec 19, 2018 0.00 0.00 0.00 4.91 0
Dec 18, 2018 4.90 4.90 4.89 4.90 3,319
Dec 17, 2018 4.89 4.89 4.89 4.89 726,924
Dec 14, 2018 0.00 0.00 0.00 4.89 0
Dec 13, 2018 0.00 0.00 0.00 4.89 0
Dec 12, 2018 4.88 4.89 4.88 4.88 62,331
Dec 11, 2018 0.00 0.00 0.00 4.88 0
Dec 10, 2018 4.87 4.87 4.87 4.88 4,300
Showing 1 to 50 of 260