Market data

Select a section

iShares III iShares Intermediate Credit Bond

(ICBU)
Sector: n/a
$4.96
$-0.01 -0.20
Last updated: 16:40:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $4.96 $4.97 $4.96 $4.96 214,275
30/10/2025 $4.96 $4.97 $4.96 $4.97 120,860
29/10/2025 $4.99 $4.99 $4.98 $4.98 301,894
28/10/2025 $4.99 $4.99 $4.98 $4.98 84,349
27/10/2025 $4.98 $4.99 $4.95 $4.98 257,675
24/10/2025 $4.98 $4.98 $4.97 $4.98 2,891
23/10/2025 $4.98 $5.00 $4.98 $4.98 33,884
22/10/2025 $4.98 $4.98 $4.98 $4.98 234,603
21/10/2025 $4.98 $4.98 $4.98 $4.98 65,467
20/10/2025 $4.97 $4.98 $4.97 $4.97 445,005
17/10/2025 $4.97 $4.98 $4.97 $4.97 2,540
16/10/2025 $4.97 $4.98 $4.97 $4.97 157,073
15/10/2025 $4.97 $4.97 $4.93 $4.97 195,394
14/10/2025 $4.96 $4.96 $4.96 $4.96 36,077
13/10/2025 $4.96 $4.96 $4.95 $4.96 156,796
10/10/2025 $4.95 $4.95 $4.95 $4.95 27,677
09/10/2025 $4.95 $4.95 $4.95 $4.95 187,775
08/10/2025 $4.96 $4.96 $4.95 $4.95 62,102
07/10/2025 $4.95 $4.95 $4.94 $4.95 200,322
06/10/2025 $4.95 $4.95 $4.92 $4.95 79,331
03/10/2025 $4.96 $4.96 $4.95 $4.95 39,543
02/10/2025 $4.95 $4.96 $4.95 $4.95 20,895
01/10/2025 $4.95 $4.97 $4.94 $4.95 38,688
30/09/2025 $4.95 $4.95 $4.94 $4.94 2,362
29/09/2025 $4.95 $4.95 $4.92 $4.94 139,419
26/09/2025 $4.93 $4.93 $4.93 $4.93 58,891
25/09/2025 $4.91 $4.94 $4.91 $4.93 287,976
24/09/2025 $4.97 $4.95 $4.94 $4.94 88,229
23/09/2025 $4.97 $4.97 $4.94 $4.95 47,464
22/09/2025 $4.95 $4.95 $4.95 $4.95 74,128
19/09/2025 $4.98 $4.98 $4.95 $4.95 47,025
18/09/2025 $4.95 $4.96 $4.94 $4.94 47,072
17/09/2025 $4.96 $4.96 $4.93 $4.96 52,418
16/09/2025 $4.96 $4.96 $4.95 $4.96 24,269
15/09/2025 $4.95 $4.96 $4.95 $4.96 205,843
12/09/2025 $4.95 $4.95 $4.94 $4.95 2,170,047
11/09/2025 $4.95 $4.98 $4.94 $4.95 21,846
10/09/2025 $4.94 $4.95 $4.91 $4.95 87,675
09/09/2025 $4.93 $4.94 $4.93 $4.94 3,315,451
08/09/2025 $4.94 $4.95 $4.94 $4.95 102,675
05/09/2025 $4.93 $4.95 $4.93 $4.95 17,818
04/09/2025 $4.93 $4.93 $4.91 $4.92 109,907
03/09/2025 $4.90 $4.91 $4.90 $4.91 240,376
02/09/2025 $4.90 $4.91 $4.89 $4.90 121,852
01/09/2025 $4.87 $4.90 $4.87 $4.90 14,636
29/08/2025 $4.91 $4.92 $4.90 $4.90 662,407
28/08/2025 $4.91 $4.92 $4.91 $4.91 3,713,303
27/08/2025 $4.90 $4.90 $4.90 $4.90 113,158
26/08/2025 $4.87 $4.91 $4.86 $4.90 353,890
25/08/2025 $4.88 $4.91 $4.88 $4.90 134,693
22/08/2025 $4.88 $4.91 $4.88 $4.90 134,693
21/08/2025 $4.89 $4.90 $4.88 $4.88 58,253
20/08/2025 $4.88 $4.89 $4.88 $4.88 52,802
19/08/2025 $4.88 $4.89 $4.88 $4.89 69,376
18/08/2025 $4.89 $4.89 $4.88 $4.88 98,754
15/08/2025 $4.89 $4.89 $4.89 $4.89 85,076
14/08/2025 $4.90 $4.91 $4.89 $4.89 178,175
13/08/2025 $4.89 $4.90 $4.88 $4.90 243,285
12/08/2025 $4.87 $4.88 $4.88 $4.88 90,792
11/08/2025 $4.87 $4.88 $4.87 $4.88 20,137
08/08/2025 $4.88 $4.89 $4.88 $4.88 120,328
07/08/2025 $4.89 $4.89 $4.88 $4.88 33,217
06/08/2025 $4.88 $4.89 $4.88 $4.89 51,961
05/08/2025 $4.89 $4.89 $4.88 $4.88 96,426
04/08/2025 $4.88 $4.89 $4.88 $4.88 9,652
01/08/2025 $4.85 $4.89 $4.85 $4.87 38,001
31/07/2025 $4.85 $4.85 $4.85 $4.86 9,491
30/07/2025 $4.86 $4.86 $4.85 $4.85 34,794
29/07/2025 $4.85 $4.88 $4.84 $4.85 90,898
28/07/2025 $4.82 $4.85 $4.82 $4.85 42,609
25/07/2025 $4.85 $4.84 $4.84 $4.84 21,859
24/07/2025 $4.85 $4.85 $4.84 $4.85 74,894
23/07/2025 $4.85 $4.85 $4.85 $4.85 328,718
22/07/2025 $4.85 $4.86 $4.85 $4.86 78,967
21/07/2025 $4.85 $4.85 $4.84 $4.85 91,750
18/07/2025 $4.84 $4.84 $4.83 $4.84 58,711
17/07/2025 $4.82 $4.84 $4.82 $4.83 139,848
16/07/2025 $4.93 $4.93 $4.92 $4.93 71,270
15/07/2025 $4.94 $4.94 $4.92 $4.92 36,615
14/07/2025 $4.93 $4.96 $4.93 $4.94 522,581
11/07/2025 $4.93 $4.94 $4.93 $4.93 6,418
10/07/2025 $4.94 $4.94 $4.94 $4.94 14,917
09/07/2025 $4.93 $4.93 $4.93 $4.93 33,236
08/07/2025 $4.93 $4.94 $4.93 $4.93 264,150
07/07/2025 $4.94 $4.94 $4.94 $4.94 130,822
04/07/2025 $4.95 $4.95 $4.95 $4.95 23,908
03/07/2025 $4.95 $4.96 $4.94 $4.94 181,838
02/07/2025 $4.95 $4.95 $4.95 $4.95 42,995
01/07/2025 $4.97 $4.97 $4.95 $4.95 57,695
30/06/2025 $4.95 $4.95 $4.94 $4.95 56,126
27/06/2025 $4.95 $4.95 $4.94 $4.94 132,320
26/06/2025 $4.94 $4.94 $4.93 $4.94 153,665
25/06/2025 $4.93 $4.95 $4.93 $4.93 70,866
24/06/2025 $4.92 $4.93 $4.92 $4.93 26,198
23/06/2025 $4.91 $4.93 $4.91 $4.92 32,325
20/06/2025 $4.90 $4.91 $4.90 $4.91 149,017
19/06/2025 $4.91 $4.91 $4.90 $4.90 14,495
18/06/2025 $4.91 $4.91 $4.90 $4.91 221,561
17/06/2025 $4.91 $4.91 $4.90 $4.90 73,387
16/06/2025 $4.90 $4.91 $4.89 $4.90 231,147
13/06/2025 $4.90 $4.92 $4.90 $4.90 8,154
12/06/2025 $4.91 $4.91 $4.90 $4.91 14,808
11/06/2025 $4.88 $4.91 $4.88 $4.89 54,358
10/06/2025 $4.88 $4.89 $4.88 $4.88 56,355
09/06/2025 $4.91 $4.91 $4.87 $4.88 42,726
06/06/2025 $4.89 $4.90 $4.88 $4.88 29,700
05/06/2025 $4.91 $4.91 $4.90 $4.90 436,212
04/06/2025 $4.90 $4.90 $4.89 $4.90 6,176
03/06/2025 $4.89 $4.89 $4.89 $4.89 54,287
02/06/2025 $4.88 $4.88 $4.88 $4.88 5,866
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

Market data

Select a section