Market data

Select a section

iShares III iShares Intermediate Credit Bond

(ICBU)
Sector: n/a
$4.77
$-0.05 -1.01
Last updated: 17:10:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $4.81 $4.81 $4.77 $4.77 112,554
10/04/2025 $4.77 $4.84 $4.77 $4.82 173,240
09/04/2025 $4.81 $4.81 $4.75 $4.75 59,355
08/04/2025 $4.81 $4.84 $4.81 $4.83 121,727
07/04/2025 $4.82 $4.89 $4.82 $4.83 414,316
04/04/2025 $4.86 $4.89 $4.86 $4.86 337,895
03/04/2025 $4.87 $4.88 $4.87 $4.88 140,370
02/04/2025 $4.86 $4.87 $4.86 $4.86 50,660
01/04/2025 $4.85 $4.88 $4.85 $4.86 34,203
31/03/2025 $4.87 $4.87 $4.85 $4.86 21,983
28/03/2025 $4.84 $4.84 $4.84 $4.84 33,106
27/03/2025 $4.83 $4.86 $4.82 $4.83 78,151
26/03/2025 $4.85 $4.85 $4.83 $4.83 81,259
25/03/2025 $4.83 $4.84 $4.83 $4.84 97,654
24/03/2025 $4.84 $4.84 $4.83 $4.84 30,842
21/03/2025 $4.84 $4.85 $4.84 $4.84 3,661
20/03/2025 $4.84 $4.87 $4.84 $4.84 41,118
19/03/2025 $4.83 $4.86 $4.82 $4.82 397,746
18/03/2025 $4.82 $4.83 $4.82 $4.82 62,329
17/03/2025 $4.82 $4.83 $4.82 $4.83 42,305
14/03/2025 $4.80 $4.82 $4.80 $4.82 32,949
13/03/2025 $4.82 $4.85 $4.81 $4.81 188,497
12/03/2025 $4.83 $4.83 $4.81 $4.81 215,328
11/03/2025 $4.84 $4.84 $4.82 $4.82 85,930
10/03/2025 $4.83 $4.84 $4.83 $4.83 31,014
07/03/2025 $4.83 $4.84 $4.84 $4.84 11,688
06/03/2025 $4.83 $4.84 $4.83 $4.83 67,552
05/03/2025 $4.85 $4.85 $4.83 $4.84 370,873
04/03/2025 $4.84 $4.88 $4.84 $4.84 283,190
03/03/2025 $4.84 $4.86 $4.83 $4.84 122,206
28/02/2025 $4.84 $4.84 $4.82 $4.83 64,227
27/02/2025 $4.83 $4.83 $4.82 $4.82 51,891
26/02/2025 $4.82 $4.83 $4.82 $4.82 57,162
25/02/2025 $4.82 $4.82 $4.82 $4.82 935,928
24/02/2025 $4.80 $4.81 $4.80 $4.81 121,489
21/02/2025 $4.81 $4.81 $4.79 $4.80 125,667
20/02/2025 $4.82 $4.82 $4.78 $4.79 818,880
19/02/2025 $4.79 $4.79 $4.77 $4.78 975,624
18/02/2025 $4.80 $4.80 $4.78 $4.78 733,751
17/02/2025 $4.82 $4.82 $4.79 $4.79 36,845
14/02/2025 $4.78 $4.79 $4.77 $4.79 114,326
13/02/2025 $4.76 $4.78 $4.75 $4.78 100,942
12/02/2025 $4.76 $4.78 $4.76 $4.77 269,427
11/02/2025 $4.77 $4.78 $4.77 $4.77 335,939
10/02/2025 $4.81 $4.81 $4.77 $4.78 65,182
07/02/2025 $4.79 $4.79 $4.77 $4.78 218,215
06/02/2025 $4.79 $4.79 $4.78 $4.79 96,066
05/02/2025 $4.81 $4.81 $4.78 $4.79 71,784
04/02/2025 $4.76 $4.78 $4.76 $4.77 57,613
03/02/2025 $4.81 $4.81 $4.76 $4.77 295,926
31/01/2025 $4.79 $4.79 $4.74 $4.79 14,593
30/01/2025 $4.77 $4.78 $4.77 $4.77 387,749
29/01/2025 $4.77 $4.78 $4.77 $4.78 83,294
28/01/2025 $4.77 $4.78 $4.76 $4.78 121,053
27/01/2025 $4.77 $4.77 $4.76 $4.76 83,761
24/01/2025 $4.76 $4.78 $4.76 $4.76 88,754
23/01/2025 $4.75 $4.75 $4.75 $4.75 298,628
22/01/2025 $4.72 $4.76 $4.72 $4.75 26,428
21/01/2025 $4.76 $4.76 $4.75 $4.75 585,385
20/01/2025 $4.74 $4.76 $4.74 $4.76 20,025
17/01/2025 $4.75 $4.76 $4.75 $4.75 34,956
16/01/2025 $4.77 $4.77 $4.74 $4.84 892,984
15/01/2025 $4.82 $4.85 $4.82 $4.84 142,057
14/01/2025 $4.82 $4.82 $4.80 $4.80 172,412
13/01/2025 $4.85 $4.85 $4.81 $4.81 81,203
10/01/2025 $4.84 $4.84 $4.83 $4.83 15,710
09/01/2025 $4.84 $4.84 $4.83 $4.83 105,164
08/01/2025 $4.87 $4.87 $4.83 $4.84 58,331
07/01/2025 $4.85 $4.85 $4.84 $4.84 70,106
06/01/2025 $4.88 $4.88 $4.84 $4.85 141,409
03/01/2025 $4.87 $4.87 $4.85 $4.84 38,636
02/01/2025 $4.89 $4.89 $4.85 $4.85 107,864
01/01/2025 $4.87 $4.87 $4.86 $4.86 8,538
31/12/2024 $4.87 $4.87 $4.86 $4.86 8,538
30/12/2024 $4.86 $4.87 $4.84 $4.85 96,994
27/12/2024 $4.89 $4.89 $4.84 $4.84 67,612
26/12/2024 $4.88 $4.88 $4.84 $4.84 3,766
25/12/2024 $4.88 $4.88 $4.84 $4.84 3,766
24/12/2024 $4.88 $4.88 $4.84 $4.84 3,766
23/12/2024 $4.85 $4.88 $4.84 $4.84 76,115
20/12/2024 $4.83 $4.85 $4.83 $4.84 144,105
19/12/2024 $4.85 $4.86 $4.84 $4.84 142,910
18/12/2024 $4.88 $4.88 $4.87 $4.87 63,246
17/12/2024 $4.87 $4.87 $4.86 $4.87 278,100
16/12/2024 $4.90 $4.90 $4.87 $4.87 120,897
13/12/2024 $4.88 $4.89 $4.88 $4.88 77,489
12/12/2024 $4.89 $4.90 $4.88 $4.89 55,569
11/12/2024 $4.87 $4.91 $4.87 $4.90 503,479
10/12/2024 $4.90 $4.93 $4.89 $4.89 99,819
09/12/2024 $4.91 $4.91 $4.90 $4.90 119,914
06/12/2024 $4.91 $4.91 $4.89 $4.90 23,741
05/12/2024 $4.89 $4.90 $4.88 $4.90 229,366
04/12/2024 $4.88 $4.89 $4.88 $4.89 114,192
03/12/2024 $4.92 $4.92 $4.89 $4.89 347,189
02/12/2024 $4.89 $4.89 $4.87 $4.89 169,932
29/11/2024 $4.88 $4.89 $4.88 $4.89 399,326
28/11/2024 $4.87 $4.88 $4.87 $4.87 3,010
27/11/2024 $4.87 $4.87 $4.87 $4.87 15,252
26/11/2024 $4.86 $4.87 $4.85 $4.86 235,100
25/11/2024 $4.85 $4.86 $4.84 $4.86 86,980
22/11/2024 $4.85 $4.85 $4.84 $4.85 95,524
21/11/2024 $4.85 $4.85 $4.85 $4.85 62,473
20/11/2024 $4.85 $4.85 $4.84 $4.85 102,732
19/11/2024 $4.85 $4.85 $4.84 $4.84 39,565
18/11/2024 $4.84 $4.84 $4.83 $4.84 116,189
15/11/2024 $4.83 $4.83 $4.82 $4.85 19,361
14/11/2024 $4.84 $4.85 $4.83 $4.85 238,854
13/11/2024 $4.84 $4.85 $4.81 $4.85 42,238
12/11/2024 $4.86 $4.86 $4.82 $4.85 220,619
11/11/2024 $4.86 $4.86 $4.86 $4.86 158,210
08/11/2024 $4.87 $4.87 $4.86 $4.86 30,483
07/11/2024 $4.83 $4.85 $4.83 $4.85 123,544
06/11/2024 $4.85 $4.85 $4.83 $4.83 106,003
05/11/2024 $4.85 $4.86 $4.83 $4.83 105,027
04/11/2024 $4.87 $4.87 $4.85 $4.85 74,163
01/11/2024 $4.81 $4.85 $4.81 $4.83 23,907
31/10/2024 $4.85 $4.85 $4.83 $4.84 92,883
30/10/2024 $4.86 $4.86 $4.85 $4.85 10,279
29/10/2024 $4.86 $4.86 $4.82 $4.85 131,934
28/10/2024 $4.85 $4.86 $4.85 $4.85 184,713
25/10/2024 $4.86 $4.87 $4.86 $4.87 48,817
24/10/2024 $4.87 $4.87 $4.86 $4.85 77,262
23/10/2024 $4.86 $4.86 $4.85 $4.85 39,051
22/10/2024 $4.86 $4.86 $4.85 $4.86 38,521
21/10/2024 $4.85 $4.89 $4.85 $4.87 222,975
18/10/2024 $4.90 $4.89 $4.87 $4.89 0
17/10/2024 $4.90 $4.90 $4.89 $4.89 44,154
16/10/2024 $4.90 $4.90 $4.90 $4.90 43,411
15/10/2024 $4.89 $4.90 $4.88 $4.89 379,685
14/10/2024 $4.88 $4.88 $4.88 $4.88 73,444

Market data

Select a section