Market data

Select a section

iShares III iShares Intermediate Credit Bond

(ICBU)
Sector: n/a
$4.86
$0.01 0.28
Last updated: 16:38:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $4.89 $4.89 $4.88 $4.88 67,620
10/10/2024 $4.93 $4.93 $4.87 $4.88 104,827
09/10/2024 $4.87 $4.89 $4.87 $4.89 98,224
08/10/2024 $4.88 $4.88 $4.88 $4.88 28,290
07/10/2024 $4.88 $4.89 $4.88 $4.88 84,707
04/10/2024 $4.91 $4.91 $4.89 $4.89 55,075
03/10/2024 $4.92 $4.92 $4.92 $4.92 5,650
02/10/2024 $4.96 $4.96 $4.93 $4.93 57,237
01/10/2024 $4.93 $4.93 $4.92 $4.93 35,002
30/09/2024 $4.93 $4.93 $4.92 $4.93 107,417
27/09/2024 $4.92 $4.93 $4.92 $4.93 66,796
26/09/2024 $4.93 $4.93 $4.92 $4.92 75,976
25/09/2024 $4.94 $4.94 $4.92 $4.92 32,909
24/09/2024 $4.93 $4.93 $4.92 $4.93 33,300
23/09/2024 $4.93 $4.93 $4.92 $4.92 277,565
20/09/2024 $4.93 $4.93 $4.92 $4.92 221,934
19/09/2024 $4.93 $4.93 $4.93 $4.93 65,299
18/09/2024 $4.93 $4.93 $4.92 $4.92 47,005
17/09/2024 $4.93 $4.93 $4.92 $4.92 105,872
16/09/2024 $4.93 $4.93 $4.92 $4.92 19,467
13/09/2024 $4.92 $4.92 $4.92 $4.90 5,491
12/09/2024 $4.86 $4.92 $4.86 $4.92 202,978
11/09/2024 $4.91 $4.92 $4.91 $4.91 136,066
10/09/2024 $4.90 $4.92 $4.90 $4.91 760,595
09/09/2024 $4.91 $4.91 $4.90 $4.90 32,505
06/09/2024 $4.90 $4.91 $4.90 $4.91 2,042
05/09/2024 $4.90 $4.90 $4.89 $4.90 451,269
04/09/2024 $4.88 $4.89 $4.87 $4.88 36,369
03/09/2024 $4.87 $4.88 $4.86 $4.87 127,325
02/09/2024 $4.87 $4.87 $4.83 $4.87 9,983
30/08/2024 $4.87 $4.88 $4.87 $4.87 26,145
29/08/2024 $4.84 $4.88 $4.84 $4.87 228,547
28/08/2024 $4.87 $4.88 $4.87 $4.87 59,865
27/08/2024 $4.88 $4.90 $4.87 $4.87 83,145
26/08/2024 $4.90 $4.90 $4.86 $4.86 78,993
23/08/2024 $4.90 $4.90 $4.86 $4.86 78,993
22/08/2024 $4.90 $4.90 $4.86 $4.86 78,993
21/08/2024 $4.86 $4.87 $4.86 $4.87 115,975
20/08/2024 $4.84 $4.86 $4.84 $4.85 7,220
19/08/2024 $4.85 $4.85 $4.84 $4.84 49,948
16/08/2024 $4.84 $4.85 $4.84 $4.84 43,396
15/08/2024 $4.85 $4.85 $4.84 $4.84 56,983
14/08/2024 $4.85 $4.85 $4.84 $4.85 70,373
13/08/2024 $4.82 $4.84 $4.82 $4.84 34,227
12/08/2024 $4.82 $4.82 $4.81 $4.82 442,164
09/08/2024 $4.82 $4.82 $4.82 $4.82 10,814
08/08/2024 $4.82 $4.82 $4.80 $4.81 468,124
07/08/2024 $4.82 $4.82 $4.81 $4.81 291,131
06/08/2024 $4.83 $4.84 $4.82 $4.82 134,917
05/08/2024 $4.85 $4.86 $4.84 $4.84 90,138
02/08/2024 $4.82 $4.86 $4.82 $4.84 354,408
01/08/2024 $4.80 $4.83 $4.80 $4.81 16,798
31/07/2024 $4.79 $4.79 $4.79 $4.79 12,482
30/07/2024 $4.78 $4.79 $4.77 $4.78 34,691
29/07/2024 $4.78 $4.78 $4.78 $4.78 48,750
26/07/2024 $4.76 $4.78 $4.76 $4.76 17,037
25/07/2024 $4.76 $4.76 $4.76 $4.76 7,168
24/07/2024 $4.76 $4.77 $4.76 $4.77 16,357
23/07/2024 $4.77 $4.77 $4.76 $4.77 65,593
22/07/2024 $4.76 $4.77 $4.76 $4.76 35,768
19/07/2024 $4.77 $4.77 $4.76 $4.76 7,666
18/07/2024 $4.77 $4.77 $4.77 $4.77 543,344
17/07/2024 $4.87 $4.87 $4.86 $4.86 54,016
16/07/2024 $4.87 $4.87 $4.86 $4.86 19,416
15/07/2024 $4.86 $4.87 $4.83 $4.87 15,208
12/07/2024 $4.86 $4.87 $4.86 $4.87 31,827
11/07/2024 $4.85 $4.86 $4.85 $4.86 8,529
10/07/2024 $4.84 $4.84 $4.83 $4.83 46,759
09/07/2024 $4.84 $4.87 $4.82 $4.83 94,279
08/07/2024 $4.83 $4.84 $4.83 $4.84 63,416
05/07/2024 $4.84 $4.84 $4.83 $4.84 53,718
04/07/2024 $4.82 $4.82 $4.79 $4.82 720
03/07/2024 $4.80 $4.82 $4.80 $4.82 160,510
02/07/2024 $4.79 $4.80 $4.79 $4.80 7,614
01/07/2024 $4.83 $4.83 $4.79 $4.80 133,195
28/06/2024 $4.81 $4.82 $4.81 $4.81 217,404
27/06/2024 $4.80 $4.81 $4.80 $4.81 2,061
26/06/2024 $4.81 $4.81 $4.80 $4.80 179,829
25/06/2024 $4.82 $4.82 $4.81 $4.81 24,009
24/06/2024 $4.85 $4.85 $4.81 $4.82 66,465
21/06/2024 $4.81 $4.82 $4.81 $4.82 626,745
20/06/2024 $4.83 $4.83 $4.81 $4.81 60,152
19/06/2024 $4.82 $4.82 $4.80 $4.81 4,818
18/06/2024 $4.81 $4.81 $4.80 $4.81 97,106
17/06/2024 $4.81 $4.85 $4.81 $4.81 12,359
14/06/2024 $4.82 $4.82 $4.82 $4.82 60,445
13/06/2024 $4.82 $4.84 $4.81 $4.82 179,714
12/06/2024 $4.79 $4.82 $4.78 $4.82 51,693
11/06/2024 $4.78 $4.79 $4.78 $4.78 162,095
10/06/2024 $4.78 $4.78 $4.77 $4.78 406,614
07/06/2024 $4.81 $4.81 $4.78 $4.78 3,934
06/06/2024 $4.80 $4.81 $4.80 $4.81 17,114
05/06/2024 $4.80 $4.81 $4.79 $4.81 17,936
04/06/2024 $4.78 $4.80 $4.78 $4.80 56,704
03/06/2024 $4.77 $4.79 $4.77 $4.79 26,154
31/05/2024 $4.75 $4.77 $4.75 $4.76 253,295
30/05/2024 $4.75 $4.76 $4.73 $4.76 99,182
29/05/2024 $4.75 $4.75 $4.74 $4.74 22,029
28/05/2024 $4.76 $4.77 $4.75 $4.75 65,795
27/05/2024 $4.75 $4.76 $4.75 $4.76 4,182
24/05/2024 $4.75 $4.76 $4.75 $4.76 4,182
23/05/2024 $4.76 $4.77 $4.76 $4.76 69,263
22/05/2024 $4.77 $4.77 $4.76 $4.77 363,781
21/05/2024 $4.77 $4.78 $4.77 $4.77 11,269
20/05/2024 $4.77 $4.77 $4.76 $4.77 37,848
17/05/2024 $4.78 $4.78 $4.77 $4.77 34,349
16/05/2024 $4.78 $4.78 $4.78 $4.78 2,019
15/05/2024 $4.77 $4.78 $4.76 $4.77 40,699
14/05/2024 $4.75 $4.75 $4.75 $4.75 54,563
13/05/2024 $4.76 $4.76 $4.75 $4.75 5,924
10/05/2024 $4.79 $4.79 $4.74 $4.76 51,558

Market data

Select a section