ISHARES III PLC ISHARES INTERMEDIATE CREDIT BOND Historic Prices

 
     
Date Open High Low Close Volume
Jun 14, 2019 0.00 0.00 0.00 5.13 0
Jun 13, 2019 5.11 5.12 5.11 5.12 288,427
Jun 12, 2019 5.12 5.12 5.12 5.12 4,000
Jun 11, 2019 5.11 5.11 5.11 5.11 3,063
Jun 10, 2019 5.13 0.00 0.00 5.11 0
Jun 7, 2019 5.13 5.13 5.13 5.13 129,961
Jun 6, 2019 0.00 0.00 0.00 5.11 0
Jun 5, 2019 5.11 5.12 5.11 5.11 16,456
Jun 4, 2019 5.12 5.12 5.09 5.10 14,120
Jun 3, 2019 5.09 5.09 5.09 5.10 3,974
May 31, 2019 5.08 5.08 5.08 5.08 2,852
May 30, 2019 5.08 5.08 5.08 5.08 49,000
May 29, 2019 5.08 5.08 5.08 5.07 823
May 28, 2019 5.07 5.07 5.06 5.07 8,261
May 27, 2019 5.06 0.00 0.00 5.06 0
May 24, 2019 5.06 5.07 5.06 5.06 258,856
May 23, 2019 0.00 0.00 0.00 5.05 0
May 22, 2019 0.00 0.00 0.00 5.05 0
May 21, 2019 5.05 5.05 5.04 5.04 18,997
May 20, 2019 5.06 5.06 5.04 5.05 38,240
May 17, 2019 0.00 0.00 0.00 5.05 0
May 16, 2019 5.05 5.05 5.05 5.05 860
May 15, 2019 5.06 5.06 5.06 5.05 159,526
May 14, 2019 5.05 5.05 5.05 5.04 98,000
May 13, 2019 5.04 5.04 5.04 5.05 3,277
May 10, 2019 5.03 5.04 5.03 5.04 8,546
May 9, 2019 0.00 0.00 0.00 5.04 0
May 8, 2019 0.00 0.00 0.00 5.04 0
May 7, 2019 0.00 0.00 0.00 5.04 0
May 6, 2019 0.00 0.00 0.00 5.03 0
May 3, 2019 0.00 0.00 0.00 5.03 0
May 2, 2019 5.02 5.03 5.02 5.03 127,285
May 1, 2019 5.05 5.05 5.05 5.04 4,870
Apr 30, 2019 5.04 5.04 5.03 5.04 34,460
Apr 29, 2019 5.03 5.03 5.03 5.04 47,000
Apr 26, 2019 5.03 5.04 5.03 5.04 34,355
Apr 25, 2019 5.03 5.04 5.03 5.03 22,339
Apr 24, 2019 5.03 5.03 5.02 5.03 16,505
Apr 23, 2019 5.02 5.02 5.01 5.02 312,402
Apr 22, 2019 5.01 0.00 0.00 5.02 0
Apr 19, 2019 5.01 5.02 5.01 5.02 26,524
Apr 18, 2019 5.01 5.02 5.01 5.02 26,524
Apr 17, 2019 0.00 0.00 0.00 5.01 0
Apr 16, 2019 5.01 5.01 5.01 5.01 7,615
Apr 15, 2019 5.02 5.02 5.02 5.02 6,285
Apr 12, 2019 0.00 0.00 0.00 5.02 0
Apr 11, 2019 0.00 0.00 0.00 5.02 0
Apr 10, 2019 5.02 5.03 5.02 5.03 11,850
Apr 9, 2019 0.00 0.00 0.00 5.02 0
Apr 8, 2019 0.00 0.00 0.00 5.01 0
Showing 1 to 50 of 260