Market data

Select a section

iShares III iShares Intermediate Credit Bond

(ICBU)
Sector: n/a
$4.88
$0.01 0.13
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 $4.88 $4.89 $4.88 $4.88 344,031
29/05/2025 $4.88 $4.88 $4.86 $4.88 101,062
28/05/2025 $4.87 $4.88 $4.87 $4.87 422,519
27/05/2025 $4.87 $4.90 $4.87 $4.87 91,118
26/05/2025 $4.89 $4.89 $4.85 $4.86 34,235
23/05/2025 $4.89 $4.89 $4.85 $4.86 34,235
22/05/2025 $4.86 $4.86 $4.85 $4.86 89,240
21/05/2025 $4.86 $4.86 $4.86 $4.86 31,745
20/05/2025 $4.87 $4.87 $4.86 $4.87 182,922
19/05/2025 $4.85 $4.87 $4.85 $4.86 147,240
16/05/2025 $4.86 $4.87 $4.86 $4.86 19,082
15/05/2025 $4.86 $4.86 $4.84 $4.86 115,586
14/05/2025 $4.86 $4.86 $4.85 $4.85 175,862
13/05/2025 $4.85 $4.86 $4.85 $4.85 49,329
12/05/2025 $4.85 $4.85 $4.85 $4.85 35,657
09/05/2025 $4.86 $4.86 $4.85 $4.86 63,184
08/05/2025 $4.87 $4.87 $4.86 $4.86 101,100
07/05/2025 $4.86 $4.87 $4.86 $4.86 41,046
06/05/2025 $4.82 $4.86 $4.82 $4.85 1,089,984
05/05/2025 $4.87 $4.87 $4.85 $4.85 6,612
02/05/2025 $4.87 $4.87 $4.85 $4.85 6,612
01/05/2025 $4.90 $4.90 $4.89 $4.89 54,432
30/04/2025 $4.88 $4.89 $4.88 $4.88 30,709
29/04/2025 $4.87 $4.90 $4.87 $4.87 88,998
28/04/2025 $4.87 $4.87 $4.85 $4.87 141,918
25/04/2025 $4.86 $4.87 $4.85 $4.85 57,654
24/04/2025 $4.83 $4.84 $4.83 $4.84 62,485
23/04/2025 $4.83 $4.85 $4.82 $4.84 119,679
22/04/2025 $4.83 $4.84 $4.82 $4.83 36,321
21/04/2025 $4.83 $4.84 $4.83 $4.84 24,082
18/04/2025 $4.83 $4.84 $4.83 $4.84 24,082
17/04/2025 $4.83 $4.84 $4.83 $4.84 24,082
16/04/2025 $4.82 $4.85 $4.82 $4.82 110,649
15/04/2025 $4.81 $4.82 $4.81 $4.82 29,345
14/04/2025 $4.81 $4.81 $4.79 $4.81 122,649
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

Market data

Select a section