iShares IntermediateTerm Corporate Bond ETF (CIU) Exchange: NYSE ARCA

Data as of March 28, 2024

$106.69 ($0.17) 0.16%

iShares IntermediateTerm Corporate Bond ETF - Daily Information
Click for more stock information on iShares IntermediateTerm Corporate Bond ETF.
Daily Information Data
Date March 28, 2024
Open $106.66
Previous Close $106.69
High $106.78
Low $106.64
Adjusted Open $106.66
Previous Adjusted Close $106.69
Adjusted High $106.78
Adjusted Low $106.64

About iShares IntermediateTerm Corporate Bond ETF (CIU)

DELISTED - The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Intermediate Credit Bond Index (the “Underlying Index”), which measures the performance of investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate debt and sovereign, supranational, local authority and non-U.S. agency bonds that are U.S. dollar-denominated and have a remaining maturity of greater than one year and less than or equal to ten years. As of February 28, 2018, there were 4,309 issues in the Underlying Index. As of February 28, 2018, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials sectors. The components of the Underlying Index, and the degree to which these components represent certain sectors, are likely to change over time.The Underlying Index consists of investment-grade credit securities that have a remaining maturity of greater than one year and less than or equal to ten years and have $250 million or more of outstanding face value. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. Excluded from the Underlying Index are structured notes with embedded swaps or other special features, private placements, floating-rate securities and bonds that have been issued in one country's currency, but are traded outside of that country in a different country and regulatory system (Eurobonds). The Underlying Index is market capitalization-weighted, and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares IntermediateTerm Corporate Bond ETF (CIU)

Date Open High Low Close Adj.Close Volume
2018-07-31 $106.66 $106.78 $106.64 $106.69 $106.69 226,896
2018-07-30 $106.57 $106.60 $106.52 $106.52 $106.52 469,887
2018-07-27 $106.69 $106.71 $106.61 $106.64 $106.64 150,864
2018-07-26 $106.59 $106.68 $106.51 $106.54 $106.54 187,492
2018-07-25 $106.51 $106.55 $106.44 $106.50 $106.50 253,563
2018-07-24 $106.40 $106.46 $106.35 $106.43 $106.43 432,502
2018-07-23 $106.48 $106.48 $106.28 $106.33 $106.33 388,431
2018-07-20 $106.60 $106.60 $106.48 $106.51 $106.51 347,214
2018-07-19 $106.46 $106.65 $106.45 $106.58 $106.58 377,457
2018-07-18 $106.49 $106.53 $106.41 $106.41 $106.41 236,679
2018-07-17 $106.49 $106.52 $106.41 $106.41 $106.41 309,437
2018-07-16 $106.48 $106.49 $106.34 $106.45 $106.45 280,773
2018-07-13 $106.53 $106.62 $106.52 $106.59 $106.59 314,312
2018-07-12 $106.29 $106.46 $106.29 $106.44 $106.44 312,173
2018-07-11 $106.29 $106.33 $106.20 $106.33 $106.33 1,335,659
2018-07-10 $106.24 $106.33 $106.06 $106.22 $106.22 4,805,179
2018-07-09 $106.28 $106.32 $106.24 $106.28 $106.28 385,846
2018-07-06 $106.37 $106.40 $106.27 $106.34 $106.34 191,095
2018-07-05 $106.24 $106.29 $106.17 $106.25 $106.25 273,567
2018-07-03 $105.99 $106.19 $105.99 $106.17 $106.17 162,598
2018-07-02 $106.05 $106.08 $105.90 $105.99 $105.99 269,056
2018-06-29 $106.25 $106.36 $106.24 $106.24 $105.97 172,446
2018-06-28 $106.26 $106.29 $106.18 $106.27 $106.00 303,647
2018-06-27 $106.26 $106.38 $106.21 $106.30 $106.03 325,919
2018-06-26 $106.06 $106.15 $106.04 $106.12 $105.85 961,867
2018-06-25 $106.13 $106.19 $105.99 $106.03 $105.76 1,260,979
2018-06-22 $106.02 $106.12 $106.01 $106.05 $105.78 285,575
2018-06-21 $106.03 $106.10 $106.02 $106.04 $105.77 166,073
2018-06-20 $106.24 $106.24 $106.00 $106.00 $105.73 286,328
2018-06-19 $106.20 $106.27 $106.16 $106.22 $105.95 157,064
2018-06-18 $106.19 $106.19 $106.10 $106.13 $105.86 355,636
2018-06-15 $106.20 $106.31 $106.15 $106.16 $105.89 153,145
2018-06-14 $106.08 $106.16 $106.05 $106.14 $105.87 200,678
2018-06-13 $106.02 $106.11 $105.81 $105.95 $105.68 192,526
2018-06-12 $105.99 $106.08 $105.99 $106.07 $105.80 259,672
2018-06-11 $105.98 $106.07 $105.97 $106.06 $105.79 188,348
2018-06-08 $106.14 $106.16 $106.07 $106.07 $105.80 474,742
2018-06-07 $106.02 $106.35 $105.97 $106.18 $105.91 216,689
2018-06-06 $106.06 $106.07 $105.95 $106.03 $105.76 199,485
2018-06-05 $106.22 $106.25 $106.12 $106.23 $105.96 279,767
2018-06-04 $106.20 $106.20 $106.04 $106.08 $105.81 172,276
2018-06-01 $106.16 $106.36 $106.10 $106.36 $106.09 221,530
2018-05-31 $106.69 $106.74 $106.55 $106.63 $106.10 255,427
2018-05-30 $106.82 $106.85 $106.63 $106.66 $106.13 957,928
2018-05-29 $106.63 $107.10 $106.57 $107.00 $106.47 295,802
2018-05-25 $106.45 $106.52 $106.45 $106.52 $105.99 136,291
2018-05-24 $106.30 $106.39 $106.27 $106.33 $105.80 140,345
2018-05-23 $106.07 $106.21 $106.07 $106.20 $105.67 423,327
2018-05-22 $106.01 $106.01 $105.93 $105.99 $105.46 210,084
2018-05-21 $105.88 $105.98 $105.87 $105.98 $105.45 174,664
2018-05-18 $105.87 $105.97 $105.84 $105.96 $105.43 131,573
2018-05-17 $105.76 $105.80 $105.72 $105.76 $105.23 137,700
2018-05-16 $105.80 $105.86 $105.71 $105.74 $105.21 273,493
2018-05-15 $105.93 $105.94 $105.74 $105.84 $105.31 241,948
2018-05-14 $106.12 $106.18 $106.11 $106.12 $105.59 156,048
2018-05-11 $106.17 $106.20 $106.11 $106.16 $105.63 130,645
2018-05-10 $106.20 $106.20 $106.09 $106.12 $105.59 254,055
2018-05-09 $106.00 $106.05 $105.96 $106.01 $105.48 272,945
2018-05-08 $106.08 $106.11 $106.00 $106.11 $105.58 226,824
2018-05-07 $106.15 $106.19 $106.13 $106.13 $105.60 320,721
2018-05-04 $106.21 $106.22 $106.08 $106.17 $105.64 140,797
2018-05-03 $106.19 $106.26 $106.16 $106.18 $105.65 137,143
2018-05-02 $106.09 $106.16 $106.01 $106.11 $105.58 153,750
2018-05-01 $106.08 $106.12 $106.00 $106.01 $105.48 343,283
2018-04-30 $106.34 $106.42 $106.34 $106.37 $105.60 129,905
2018-04-27 $106.31 $106.39 $106.31 $106.33 $105.56 273,814
2018-04-26 $106.26 $106.34 $106.23 $106.29 $105.52 240,641
2018-04-25 $106.15 $106.18 $106.11 $106.14 $105.37 174,723
2018-04-24 $106.34 $106.35 $106.23 $106.25 $105.48 303,988
2018-04-23 $106.39 $106.41 $106.28 $106.36 $105.59 373,241
2018-04-20 $106.53 $106.54 $106.42 $106.47 $105.70 247,233
2018-04-19 $106.66 $106.69 $106.55 $106.60 $105.83 248,127
2018-04-18 $106.82 $106.85 $106.75 $106.77 $106.00 141,125
2018-04-17 $106.88 $106.96 $106.86 $106.93 $106.15 131,158
2018-04-16 $106.83 $106.92 $106.80 $106.88 $106.10 273,435
2018-04-13 $106.88 $106.95 $106.86 $106.90 $106.12 152,618
2018-04-12 $107.01 $107.01 $106.88 $106.92 $106.14 350,434
2018-04-11 $107.10 $107.12 $106.98 $107.04 $106.26 277,883
2018-04-10 $107.05 $107.09 $106.95 $107.03 $106.25 437,683
2018-04-09 $106.94 $107.05 $106.92 $107.04 $106.26 207,305
2018-04-06 $106.96 $107.05 $106.89 $106.99 $106.21 379,681
2018-04-05 $106.80 $106.85 $106.75 $106.78 $106.01 1,100,416
2018-04-04 $106.93 $106.95 $106.77 $106.81 $106.04 849,303
2018-04-03 $106.90 $106.95 $106.84 $106.84 $106.06 278,495
2018-04-02 $106.88 $107.08 $106.87 $106.98 $106.20 254,955
2018-03-29 $107.14 $107.25 $107.11 $107.24 $106.22 348,673
2018-03-28 $107.12 $107.16 $106.97 $107.06 $106.05 183,240
2018-03-27 $106.82 $107.02 $106.81 $107.01 $106.00 357,482
2018-03-26 $106.82 $106.89 $106.72 $106.74 $105.73 432,049
2018-03-23 $106.69 $106.82 $106.68 $106.77 $105.76 182,286
2018-03-22 $106.84 $106.92 $106.73 $106.79 $105.78 306,182
2018-03-21 $106.63 $106.74 $106.48 $106.70 $105.69 165,040
2018-03-20 $106.73 $106.77 $106.68 $106.72 $105.71 181,095
2018-03-19 $106.84 $106.98 $106.83 $106.87 $105.86 204,051
2018-03-16 $106.89 $106.98 $106.85 $106.96 $105.95 271,975
2018-03-15 $106.96 $107.02 $106.88 $106.94 $105.93 140,623
2018-03-14 $106.87 $107.07 $106.87 $107.00 $105.99 319,435
2018-03-13 $106.98 $106.99 $106.87 $106.91 $105.90 177,750
2018-03-12 $106.87 $106.95 $106.86 $106.90 $105.89 249,535
2018-03-09 $106.94 $106.94 $106.84 $106.93 $105.92 218,933
2018-03-08 $107.01 $107.10 $106.99 $107.05 $106.04 190,940
2018-03-07 $107.03 $107.06 $106.92 $106.96 $105.95 148,629
2018-03-06 $107.04 $107.11 $106.96 $106.99 $105.98 225,306
2018-03-05 $107.08 $107.10 $106.90 $107.00 $105.99 144,487
2018-03-02 $107.00 $107.03 $106.88 $106.98 $105.97 540,341
2018-03-01 $107.03 $107.20 $107.00 $107.11 $106.10 359,593
2018-02-28 $107.29 $107.30 $107.22 $107.28 $106.03 256,511
2018-02-27 $107.43 $107.46 $107.11 $107.24 $105.99 1,231,098
2018-02-26 $107.51 $107.52 $107.36 $107.41 $106.15 389,783
2018-02-23 $107.31 $107.40 $107.25 $107.37 $106.12 184,831
2018-02-22 $107.25 $107.30 $107.15 $107.16 $105.91 592,914
2018-02-21 $107.31 $107.37 $107.07 $107.11 $105.86 431,200
2018-02-20 $107.26 $107.32 $107.22 $107.30 $106.05 196,611
2018-02-16 $107.36 $107.45 $107.35 $107.42 $106.16 174,450
2018-02-15 $107.23 $107.35 $107.20 $107.30 $106.05 269,608
2018-02-14 $107.21 $107.25 $107.10 $107.16 $105.91 230,706
2018-02-13 $107.45 $107.51 $107.34 $107.50 $106.24 244,028
2018-02-12 $107.57 $107.60 $107.48 $107.51 $106.25 341,399
2018-02-09 $107.54 $107.65 $107.45 $107.56 $106.30 882,385
2018-02-08 $107.67 $107.81 $107.56 $107.67 $106.41 321,607
2018-02-07 $107.95 $107.99 $107.68 $107.72 $106.46 285,124
2018-02-06 $108.07 $108.08 $107.82 $107.86 $106.60 410,494
2018-02-05 $107.81 $108.23 $107.75 $108.07 $106.81 563,384
2018-02-02 $107.82 $107.91 $107.72 $107.77 $106.51 285,828
2018-02-01 $108.19 $108.19 $107.93 $107.93 $106.67 991,081
2018-01-31 $108.49 $108.49 $108.25 $108.36 $106.86 380,915
2018-01-30 $108.48 $108.49 $108.37 $108.38 $106.88 538,227
2018-01-29 $108.47 $108.51 $108.39 $108.49 $106.99 517,777
2018-01-26 $108.68 $108.68 $108.55 $108.65 $107.15 313,230
2018-01-25 $108.55 $108.77 $108.48 $108.74 $107.24 395,546
2018-01-24 $108.54 $108.62 $108.51 $108.59 $107.09 2,085,763
2018-01-23 $108.53 $108.64 $108.50 $108.63 $107.13 409,565
2018-01-22 $108.46 $108.51 $108.37 $108.40 $106.90 272,758
2018-01-19 $108.56 $108.56 $108.40 $108.42 $106.92 319,805
2018-01-18 $108.55 $108.64 $108.55 $108.58 $107.08 315,308
2018-01-17 $108.81 $108.83 $108.64 $108.68 $107.18 389,832
2018-01-16 $108.99 $109.00 $108.82 $108.84 $107.34 817,971
2018-01-12 $108.83 $108.98 $108.79 $108.93 $107.43 385,588
2018-01-11 $108.90 $108.99 $108.86 $108.96 $107.45 394,776
2018-01-10 $108.76 $108.91 $108.71 $108.91 $107.41 238,670
2018-01-09 $108.98 $108.98 $108.84 $108.87 $107.37 226,314
2018-01-08 $109.02 $109.05 $108.97 $108.99 $107.48 666,891
2018-01-05 $109.06 $109.06 $108.95 $108.98 $107.47 397,568
2018-01-04 $109.00 $109.09 $108.93 $109.00 $107.49 1,383,126
2018-01-03 $109.14 $109.15 $108.99 $109.10 $107.59 952,482
2018-01-02 $109.14 $109.18 $108.95 $109.05 $107.54 998,647
2017-12-29 $109.19 $109.31 $109.19 $109.21 $107.70 205,248
2017-12-28 $109.22 $109.23 $109.14 $109.19 $107.68 287,784
2017-12-27 $109.03 $109.23 $109.03 $109.19 $107.68 206,302
2017-12-26 $108.93 $109.02 $108.90 $109.00 $107.49 146,294
2017-12-22 $108.92 $108.96 $108.87 $108.92 $107.42 242,153
2017-12-21 $108.88 $108.93 $108.85 $108.91 $107.41 303,410
2017-12-20 $109.06 $109.15 $109.03 $109.08 $107.37 223,926
2017-12-19 $109.28 $109.28 $109.11 $109.19 $107.48 285,610
2017-12-18 $109.42 $109.48 $109.35 $109.39 $107.68 702,386
2017-12-15 $109.37 $109.49 $109.34 $109.45 $107.74 251,790
2017-12-14 $109.43 $109.49 $109.36 $109.43 $107.72 641,671
2017-12-13 $109.29 $109.67 $109.26 $109.51 $107.80 816,534
2017-12-12 $109.23 $109.24 $109.16 $109.24 $107.53 222,586
2017-12-11 $109.37 $109.41 $109.24 $109.26 $107.55 400,871
2017-12-08 $109.38 $109.42 $109.29 $109.34 $107.63 346,159
2017-12-07 $109.46 $109.52 $109.34 $109.39 $107.68 320,218
2017-12-06 $109.45 $109.50 $109.41 $109.41 $107.70 234,845
2017-12-05 $109.23 $109.36 $109.20 $109.35 $107.64 427,772
2017-12-04 $109.29 $109.31 $109.25 $109.28 $107.57 199,481
2017-12-01 $109.26 $109.53 $109.17 $109.35 $107.64 228,764
2017-11-30 $109.52 $109.61 $109.39 $109.47 $107.53 371,915
2017-11-29 $109.56 $109.60 $109.46 $109.59 $107.64 289,480
2017-11-28 $109.76 $109.78 $109.65 $109.66 $107.71 467,823
2017-11-27 $109.61 $109.67 $109.53 $109.67 $107.72 548,794
2017-11-24 $109.67 $109.69 $109.61 $109.63 $107.68 76,173
2017-11-22 $109.55 $109.71 $109.53 $109.65 $107.70 130,469
2017-11-21 $109.43 $109.46 $109.37 $109.43 $107.49 171,656
2017-11-20 $109.36 $109.44 $109.33 $109.36 $107.42 896,872
2017-11-17 $109.44 $109.46 $109.37 $109.43 $107.49 137,608
2017-11-16 $109.36 $109.44 $109.35 $109.39 $107.45 272,486
2017-11-15 $109.36 $109.45 $109.26 $109.43 $107.49 526,143
2017-11-14 $109.24 $109.33 $109.24 $109.32 $107.38 291,165
2017-11-13 $109.37 $109.38 $109.26 $109.26 $107.32 187,193
2017-11-10 $109.45 $109.46 $109.33 $109.35 $107.41 163,303
2017-11-09 $109.57 $109.70 $109.57 $109.63 $107.68 276,265
2017-11-08 $109.80 $109.80 $109.65 $109.66 $107.71 320,077
2017-11-07 $109.81 $109.85 $109.77 $109.80 $107.85 253,519
2017-11-06 $109.85 $109.87 $109.79 $109.82 $107.87 462,401
2017-11-03 $109.83 $109.85 $109.69 $109.83 $107.88 287,296
2017-11-02 $109.79 $109.85 $109.70 $109.74 $107.79 944,488
2017-11-01 $109.66 $109.80 $109.66 $109.71 $107.76 240,646
2017-10-31 $110.05 $110.06 $109.87 $109.92 $107.74 652,585
2017-10-30 $110.00 $110.06 $109.95 $110.01 $107.83 194,043
2017-10-27 $109.75 $109.91 $109.71 $109.86 $107.68 288,940
2017-10-26 $109.84 $109.84 $109.67 $109.71 $107.53 257,152
2017-10-25 $109.72 $109.79 $109.65 $109.75 $107.57 268,566
2017-10-24 $109.82 $109.95 $109.82 $109.85 $107.67 277,364
2017-10-23 $109.96 $110.01 $109.93 $109.94 $107.76 306,628
2017-10-20 $109.92 $109.96 $109.85 $109.87 $107.69 283,633
2017-10-19 $110.08 $110.13 $110.01 $110.06 $107.88 246,370
2017-10-18 $109.93 $110.01 $109.92 $110.01 $107.83 407,413
2017-10-17 $110.02 $110.08 $109.99 $110.05 $107.87 519,301
2017-10-16 $110.15 $110.19 $110.03 $110.10 $107.92 308,711
2017-10-13 $110.20 $110.25 $110.13 $110.19 $108.00 241,269
2017-10-12 $110.05 $110.06 $109.96 $110.03 $107.85 312,108
2017-10-11 $110.06 $110.06 $109.90 $110.02 $107.84 1,087,646
2017-10-10 $110.00 $110.10 $109.93 $109.94 $107.76 285,967
2017-10-09 $109.95 $110.02 $109.91 $110.00 $107.82 243,984
2017-10-06 $109.77 $109.93 $109.75 $109.88 $107.70 263,677
2017-10-05 $109.99 $110.02 $109.91 $109.93 $107.75 419,068
2017-10-04 $110.07 $110.08 $109.97 $110.01 $107.83 645,740
2017-10-03 $109.90 $110.05 $109.90 $110.00 $107.82 210,663
2017-10-02 $109.93 $109.96 $109.84 $109.90 $107.72 250,244
2017-09-29 $110.28 $110.28 $110.08 $110.16 $107.75 379,822
2017-09-28 $110.04 $110.22 $110.04 $110.18 $107.76 1,032,338
2017-09-27 $110.07 $110.14 $110.04 $110.13 $107.71 662,833
2017-09-26 $110.26 $110.32 $110.22 $110.29 $107.87 715,361
2017-09-25 $110.15 $110.30 $110.14 $110.28 $107.86 824,863
2017-09-22 $110.13 $110.14 $110.05 $110.11 $107.70 513,235
2017-09-21 $110.09 $110.12 $109.93 $109.99 $107.58 461,783
2017-09-20 $110.17 $110.22 $109.94 $110.04 $107.63 315,497
2017-09-19 $110.21 $110.21 $110.11 $110.16 $107.75 230,814
2017-09-18 $110.11 $110.22 $110.11 $110.22 $107.80 380,653
2017-09-15 $110.21 $110.24 $110.12 $110.24 $107.82 310,615
2017-09-14 $110.11 $110.23 $110.06 $110.21 $107.79 193,191
2017-09-13 $110.28 $110.28 $110.16 $110.22 $107.80 325,856
2017-09-12 $110.25 $110.31 $110.20 $110.23 $107.81 203,596
2017-09-11 $110.46 $110.49 $110.35 $110.41 $107.99 539,149
2017-09-08 $110.62 $110.67 $110.54 $110.67 $108.24 428,207
2017-09-07 $110.52 $110.70 $110.52 $110.67 $108.24 530,109
2017-09-06 $110.57 $110.60 $110.36 $110.41 $107.99 247,607
2017-09-05 $110.43 $110.63 $110.41 $110.60 $108.18 220,652
2017-09-01 $110.41 $110.41 $110.21 $110.22 $107.80 402,395
2017-08-31 $110.60 $110.65 $110.54 $110.65 $108.00 370,354
2017-08-30 $110.52 $110.54 $110.46 $110.48 $107.83 289,122
2017-08-29 $110.66 $110.67 $110.48 $110.52 $107.87 227,691
2017-08-28 $110.37 $110.45 $110.37 $110.43 $107.78 217,284
2017-08-25 $110.31 $110.45 $110.27 $110.40 $107.75 165,975
2017-08-24 $110.31 $110.37 $110.27 $110.29 $107.65 139,090
2017-08-23 $110.28 $110.37 $110.25 $110.35 $107.70 366,061
2017-08-22 $110.22 $110.23 $110.17 $110.19 $107.55 269,999
2017-08-21 $110.22 $110.28 $110.21 $110.28 $107.64 298,963
2017-08-18 $110.33 $110.40 $110.12 $110.19 $107.55 317,060
2017-08-17 $110.12 $110.24 $110.08 $110.18 $107.54 391,166
2017-08-16 $109.97 $110.21 $109.95 $110.15 $107.51 256,979
2017-08-15 $109.89 $110.01 $109.88 $109.99 $107.35 224,379
2017-08-14 $110.07 $110.16 $110.04 $110.04 $107.40 249,088
2017-08-11 $110.06 $110.18 $110.02 $110.13 $107.49 248,894
2017-08-10 $110.05 $110.08 $109.98 $110.03 $107.39 188,066
2017-08-09 $110.11 $110.11 $109.98 $109.98 $107.34 262,536
2017-08-08 $110.03 $110.06 $109.92 $109.95 $107.31 188,373
2017-08-07 $110.05 $110.09 $110.00 $110.04 $107.40 177,439
2017-08-04 $110.11 $110.12 $109.99 $110.03 $107.39 185,375
2017-08-03 $110.21 $110.24 $110.16 $110.21 $107.57 337,252
2017-08-02 $110.07 $110.23 $110.07 $110.15 $107.51 223,521
2017-08-01 $110.02 $110.20 $110.00 $110.20 $107.56 241,698
2017-07-31 $110.25 $110.30 $110.23 $110.26 $107.39 375,008
2017-07-28 $110.12 $110.28 $110.12 $110.25 $107.38 248,249
2017-07-27 $110.13 $110.20 $110.02 $110.17 $107.30 217,846
2017-07-26 $109.96 $110.23 $109.91 $110.19 $107.32 361,300
2017-07-25 $110.04 $110.05 $109.88 $109.88 $107.02 194,840
2017-07-24 $110.22 $110.23 $110.10 $110.15 $107.28 257,113
2017-07-21 $110.13 $110.24 $110.12 $110.19 $107.32 350,510
2017-07-20 $110.15 $110.17 $110.04 $110.06 $107.20 450,368
2017-07-19 $110.11 $110.14 $110.05 $110.05 $107.19 326,599
2017-07-18 $110.00 $110.11 $109.90 $110.10 $107.23 235,597
2017-07-17 $109.83 $109.92 $109.79 $109.91 $107.05 157,936
2017-07-14 $109.88 $109.97 $109.71 $109.76 $106.90 168,463
2017-07-13 $109.72 $109.74 $109.58 $109.69 $106.83 220,005
2017-07-12 $109.74 $109.81 $109.65 $109.69 $106.83 258,903
2017-07-11 $109.44 $109.51 $109.41 $109.50 $106.65 439,608
2017-07-10 $109.44 $109.52 $109.35 $109.39 $106.54 153,164
2017-07-07 $109.35 $109.39 $109.26 $109.28 $106.44 309,729
2017-07-06 $109.36 $109.39 $109.27 $109.33 $106.48 168,140
2017-07-05 $109.34 $109.46 $109.30 $109.42 $106.57 646,069
2017-07-03 $109.53 $109.57 $109.35 $109.37 $106.52 160,698
2017-06-30 $109.88 $109.88 $109.74 $109.78 $106.70 366,357
2017-06-29 $109.79 $109.91 $109.70 $109.86 $106.77 285,755
2017-06-28 $109.98 $110.05 $109.91 $110.01 $106.92 255,091
2017-06-27 $110.08 $110.11 $109.90 $109.96 $106.87 557,865
2017-06-26 $110.15 $110.24 $110.13 $110.17 $107.08 246,912
2017-06-23 $110.12 $110.17 $110.05 $110.10 $107.01 650,419
2017-06-22 $110.12 $110.16 $110.02 $110.14 $107.05 184,118
2017-06-21 $110.02 $110.11 $109.96 $110.06 $106.97 372,860
2017-06-20 $109.97 $110.12 $109.94 $110.08 $106.99 210,177
2017-06-19 $110.09 $110.09 $109.95 $110.00 $106.91 772,275
2017-06-16 $110.09 $110.16 $110.01 $110.13 $107.04 478,565
2017-06-15 $110.08 $110.08 $109.96 $110.07 $106.98 224,577
2017-06-14 $110.20 $110.33 $110.07 $110.17 $107.08 393,927
2017-06-13 $109.83 $109.89 $109.75 $109.86 $106.77 429,293
2017-06-12 $109.76 $109.91 $109.71 $109.83 $106.74 209,318
2017-06-09 $109.76 $109.87 $109.71 $109.86 $106.77 129,326
2017-06-08 $109.96 $109.96 $109.81 $109.82 $106.73 496,888
2017-06-07 $110.06 $110.07 $109.94 $110.01 $106.92 211,186
2017-06-06 $110.05 $110.17 $110.03 $110.09 $107.00 276,787
2017-06-05 $109.88 $109.98 $109.88 $109.92 $106.83 185,236
2017-06-02 $109.98 $110.04 $109.93 $110.03 $106.94 234,775
2017-06-01 $109.71 $109.78 $109.65 $109.77 $106.69 309,592
2017-05-31 $109.98 $110.07 $109.95 $110.02 $106.71 324,683
2017-05-30 $109.96 $110.00 $109.85 $109.98 $106.67 350,048
2017-05-26 $109.84 $109.90 $109.81 $109.85 $106.54 277,612
2017-05-25 $109.88 $109.90 $109.78 $109.80 $106.50 281,407
2017-05-24 $109.71 $109.86 $109.63 $109.82 $106.52 331,252
2017-05-23 $109.85 $109.92 $109.68 $109.68 $106.38 324,857
2017-05-22 $109.78 $109.89 $109.75 $109.82 $106.52 182,762
2017-05-19 $109.89 $109.90 $109.75 $109.90 $106.59 243,004
2017-05-18 $109.89 $109.96 $109.84 $109.87 $106.56 218,962
2017-05-17 $109.88 $109.97 $109.74 $109.96 $106.65 308,860
2017-05-16 $109.52 $109.65 $109.50 $109.59 $106.29 280,628
2017-05-15 $109.46 $109.54 $109.42 $109.49 $106.20 204,935
2017-05-12 $109.38 $109.54 $109.38 $109.54 $106.24 372,247
2017-05-11 $109.03 $109.17 $108.97 $109.14 $105.86 392,241
2017-05-10 $109.13 $109.21 $109.07 $109.11 $105.83 290,066
2017-05-09 $109.01 $109.09 $108.96 $109.09 $105.81 783,294
2017-05-08 $109.12 $109.12 $109.02 $109.02 $105.74 154,208
2017-05-05 $109.12 $109.18 $109.08 $109.15 $105.87 232,605
2017-05-04 $109.06 $109.19 $109.01 $109.13 $105.85 207,602
2017-05-03 $109.37 $109.38 $109.20 $109.21 $105.92 418,291
2017-05-02 $109.23 $109.45 $109.23 $109.43 $106.14 374,439
2017-05-01 $109.37 $109.44 $109.20 $109.25 $105.96 478,136
2017-04-28 $109.50 $109.61 $109.42 $109.60 $106.08 233,216
2017-04-27 $109.40 $109.58 $109.40 $109.53 $106.01 284,157
2017-04-26 $109.35 $109.50 $109.30 $109.50 $105.98 799,932
2017-04-25 $109.40 $109.48 $109.28 $109.30 $105.79 303,473
2017-04-24 $109.48 $109.55 $109.40 $109.54 $106.02 321,548
2017-04-21 $109.66 $109.72 $109.60 $109.62 $106.10 291,479
2017-04-20 $109.64 $109.64 $109.53 $109.61 $106.09 528,442
2017-04-19 $109.75 $109.78 $109.57 $109.64 $106.12 415,298
2017-04-18 $109.66 $109.88 $109.62 $109.85 $106.32 754,520
2017-04-17 $109.61 $109.67 $109.45 $109.50 $105.98 237,319
2017-04-13 $109.54 $109.62 $109.37 $109.60 $106.08 371,077
2017-04-12 $109.32 $109.50 $109.21 $109.45 $105.93 210,749
2017-04-11 $109.20 $109.32 $109.08 $109.29 $105.78 681,061
2017-04-10 $109.00 $109.07 $108.91 $109.03 $105.53 399,649
2017-04-07 $109.19 $109.25 $108.82 $108.84 $105.34 209,453
2017-04-06 $109.03 $109.15 $108.90 $109.15 $105.64 451,030
2017-04-05 $108.94 $109.12 $108.85 $109.08 $105.57 668,399
2017-04-04 $109.02 $109.09 $108.90 $108.91 $105.41 334,488
2017-04-03 $108.77 $109.04 $108.77 $109.04 $105.54 676,351
2017-03-31 $108.88 $108.97 $108.84 $108.96 $105.24 275,900
2017-03-30 $108.91 $108.97 $108.76 $108.78 $105.07 235,154
2017-03-29 $108.82 $108.99 $108.82 $108.97 $105.25 224,136
2017-03-28 $108.87 $108.95 $108.70 $108.71 $105.00 320,155
2017-03-27 $108.93 $109.03 $108.83 $108.86 $105.14 334,696
2017-03-24 $108.80 $108.88 $108.72 $108.75 $105.04 465,365
2017-03-23 $108.86 $108.86 $108.69 $108.79 $105.08 386,705
2017-03-22 $108.74 $108.86 $108.69 $108.81 $105.10 238,903
2017-03-21 $108.47 $108.74 $108.44 $108.67 $104.96 581,413
2017-03-20 $108.40 $108.55 $108.35 $108.51 $104.80 321,028
2017-03-17 $108.41 $108.44 $108.32 $108.41 $104.71 190,606
2017-03-16 $108.28 $108.36 $108.22 $108.22 $104.53 478,222
2017-03-15 $107.89 $108.39 $107.84 $108.36 $104.66 619,064
2017-03-14 $107.84 $107.94 $107.81 $107.81 $104.13 283,081
2017-03-13 $107.89 $107.95 $107.83 $107.85 $104.17 530,711
2017-03-10 $107.91 $108.04 $107.84 $107.97 $104.28 375,023
2017-03-09 $107.96 $108.00 $107.83 $107.90 $104.22 535,646
2017-03-08 $108.11 $108.19 $108.00 $108.12 $104.43 2,051,734
2017-03-07 $108.44 $108.52 $108.27 $108.27 $104.57 593,559
2017-03-06 $108.50 $108.58 $108.46 $108.54 $104.83 387,380
2017-03-03 $108.53 $108.58 $108.36 $108.58 $104.87 283,761
2017-03-02 $108.56 $108.61 $108.36 $108.47 $104.77 430,486
2017-03-01 $108.66 $108.68 $108.50 $108.61 $104.90 388,220
2017-02-28 $109.20 $109.28 $109.09 $109.17 $105.22 393,437
2017-02-27 $109.33 $109.34 $109.10 $109.10 $105.15 327,964
2017-02-24 $109.18 $109.41 $109.16 $109.35 $105.39 351,133
2017-02-23 $108.99 $109.09 $108.96 $109.04 $105.09 365,592
2017-02-22 $108.91 $108.93 $108.64 $108.82 $104.88 437,703
2017-02-21 $108.66 $108.85 $108.60 $108.77 $104.83 245,139
2017-02-17 $108.76 $108.80 $108.71 $108.78 $104.84 299,833
2017-02-16 $108.48 $108.67 $108.43 $108.63 $104.70 318,768
2017-02-15 $108.36 $108.45 $108.31 $108.40 $104.48 319,906
2017-02-14 $108.72 $108.75 $108.35 $108.50 $104.57 292,873
2017-02-13 $108.65 $108.67 $108.53 $108.63 $104.70 300,030
2017-02-10 $108.61 $108.79 $108.55 $108.68 $104.74 401,748
2017-02-09 $108.94 $108.98 $108.73 $108.78 $104.84 276,515
2017-02-08 $108.90 $109.07 $108.86 $109.04 $105.09 331,984
2017-02-07 $108.76 $108.95 $108.67 $108.79 $104.85 472,224
2017-02-06 $108.68 $108.82 $108.54 $108.76 $104.82 304,278
2017-02-03 $108.65 $108.71 $108.40 $108.48 $104.55 249,872
2017-02-02 $108.53 $108.56 $108.36 $108.43 $104.50 211,114
2017-02-01 $108.34 $108.47 $108.18 $108.33 $104.41 333,608
2017-01-31 $108.52 $108.71 $108.52 $108.69 $104.54 773,202
2017-01-30 $108.68 $108.68 $108.47 $108.52 $104.37 445,539
2017-01-27 $108.51 $108.63 $108.43 $108.61 $104.46 1,635,327
2017-01-26 $108.46 $108.55 $108.28 $108.53 $104.38 1,503,899
2017-01-25 $108.37 $108.44 $108.29 $108.34 $104.20 295,018
2017-01-24 $108.60 $108.68 $108.45 $108.54 $104.39 300,522
2017-01-23 $108.46 $108.80 $108.45 $108.72 $104.57 280,114
2017-01-20 $108.23 $108.46 $108.23 $108.39 $104.25 326,119
2017-01-19 $108.27 $108.40 $108.20 $108.30 $104.16 376,654
2017-01-18 $108.67 $108.77 $108.39 $108.42 $104.28 280,268
2017-01-17 $108.83 $108.90 $108.72 $108.87 $104.71 869,934
2017-01-13 $108.49 $108.71 $108.35 $108.47 $104.33 609,185
2017-01-12 $108.68 $108.83 $108.58 $108.66 $104.51 573,006
2017-01-11 $108.60 $108.77 $108.44 $108.56 $104.41 1,139,434
2017-01-10 $108.51 $108.68 $108.47 $108.49 $104.34 423,225
2017-01-09 $108.48 $108.60 $108.46 $108.51 $104.36 342,984
2017-01-06 $108.42 $108.54 $108.30 $108.35 $104.21 473,192
2017-01-05 $108.42 $108.71 $108.37 $108.63 $104.48 397,223
2017-01-04 $108.21 $108.36 $108.15 $108.36 $104.22 623,373
2017-01-03 $108.08 $108.29 $107.97 $108.19 $104.06 501,357
2016-12-30 $108.03 $108.27 $108.03 $108.19 $104.06 322,010
2016-12-29 $107.90 $108.13 $107.90 $108.08 $103.95 496,149
2016-12-28 $107.62 $107.92 $107.57 $107.86 $103.74 371,653
2016-12-27 $107.57 $107.68 $107.51 $107.64 $103.53 383,314
2016-12-23 $107.75 $107.79 $107.69 $107.76 $103.64 348,789
2016-12-22 $107.54 $107.74 $107.54 $107.70 $103.59 521,742
2016-12-21 $107.77 $107.89 $107.77 $107.89 $103.57 808,467
2016-12-20 $107.63 $107.77 $107.63 $107.71 $103.40 243,524
2016-12-19 $107.78 $107.80 $107.57 $107.71 $103.40 680,390
2016-12-16 $107.59 $107.74 $107.44 $107.47 $103.17 377,824
2016-12-15 $107.63 $107.68 $107.44 $107.50 $103.20 559,890
2016-12-14 $108.24 $108.25 $107.64 $107.65 $103.34 563,695
2016-12-13 $108.15 $108.22 $107.98 $108.03 $103.70 1,025,756
2016-12-12 $107.99 $108.12 $107.90 $108.00 $103.68 428,633
2016-12-09 $108.31 $108.31 $107.99 $108.05 $103.72 351,933
2016-12-08 $108.34 $108.38 $108.15 $108.30 $103.96 728,625
2016-12-07 $108.34 $108.48 $108.20 $108.46 $104.12 1,191,736
2016-12-06 $108.16 $108.25 $108.05 $108.22 $103.89 585,666
2016-12-05 $107.96 $108.21 $107.86 $108.16 $103.83 365,133
2016-12-02 $107.90 $108.18 $107.84 $108.18 $103.85 1,176,946
2016-12-01 $107.86 $108.00 $107.62 $107.91 $103.59 632,439
2016-11-30 $108.28 $108.42 $108.21 $108.23 $103.68 271,499
2016-11-29 $108.44 $108.61 $108.37 $108.59 $104.03 243,105
2016-11-28 $108.49 $108.57 $108.34 $108.57 $104.01 202,976
2016-11-25 $108.31 $108.41 $108.20 $108.35 $103.80 115,592
2016-11-23 $108.20 $108.36 $108.06 $108.30 $103.75 290,766
2016-11-22 $108.43 $108.64 $108.40 $108.64 $104.08 431,205
2016-11-21 $108.50 $108.56 $108.33 $108.47 $103.91 504,931
2016-11-18 $108.71 $108.79 $108.30 $108.45 $103.89 375,063
2016-11-17 $108.86 $108.90 $108.58 $108.81 $104.24 459,488
2016-11-16 $108.75 $109.02 $108.73 $108.84 $104.27 456,027
2016-11-15 $108.70 $108.96 $108.69 $108.95 $104.37 367,331
2016-11-14 $108.83 $108.88 $108.51 $108.57 $104.01 755,931
2016-11-11 $109.33 $109.42 $109.13 $109.13 $104.55 306,782
2016-11-10 $109.77 $109.77 $109.27 $109.37 $104.78 314,526
2016-11-09 $110.17 $110.21 $109.50 $109.60 $105.00 543,668
2016-11-08 $110.51 $110.57 $110.29 $110.39 $105.75 351,692
2016-11-07 $110.47 $110.57 $110.42 $110.53 $105.89 272,547
2016-11-04 $110.50 $110.70 $110.48 $110.66 $106.01 305,493
2016-11-03 $110.50 $110.58 $110.40 $110.44 $105.80 192,301
2016-11-02 $110.49 $110.63 $110.40 $110.54 $105.90 202,348
2016-11-01 $110.41 $110.49 $110.26 $110.46 $105.82 294,749
2016-10-31 $110.62 $110.73 $110.59 $110.67 $105.81 192,842
2016-10-28 $110.60 $110.69 $110.51 $110.61 $105.75 171,064
2016-10-27 $110.67 $110.69 $110.49 $110.53 $105.68 191,980
2016-10-26 $110.84 $110.88 $110.74 $110.79 $105.93 514,401
2016-10-25 $110.90 $111.09 $110.88 $110.97 $106.10 551,992
2016-10-24 $111.09 $111.12 $110.86 $110.95 $106.08 222,223
2016-10-21 $111.05 $111.14 $110.96 $111.10 $106.22 427,743
2016-10-20 $111.15 $111.17 $110.98 $111.01 $106.14 166,014
2016-10-19 $110.96 $111.13 $110.89 $111.10 $106.22 434,271
2016-10-18 $110.89 $111.02 $110.83 $111.01 $106.14 397,711
2016-10-17 $110.85 $110.94 $110.73 $110.83 $105.96 178,458
2016-10-14 $110.82 $110.91 $110.66 $110.75 $105.89 321,000
2016-10-13 $110.78 $110.86 $110.67 $110.77 $105.91 285,905
2016-10-12 $110.62 $110.72 $110.51 $110.67 $105.81 356,586
2016-10-11 $110.69 $110.75 $110.55 $110.61 $105.75 1,091,052
2016-10-10 $110.68 $110.95 $110.58 $110.74 $105.88 234,303
2016-10-07 $110.80 $110.84 $110.57 $110.77 $105.91 212,270
2016-10-06 $110.71 $110.74 $110.56 $110.70 $105.84 323,299
2016-10-05 $110.74 $110.80 $110.56 $110.63 $105.77 208,724
2016-10-04 $110.99 $110.99 $110.74 $110.77 $105.91 495,271
2016-10-03 $111.08 $111.10 $110.90 $110.98 $106.11 490,184
2016-09-30 $111.52 $111.55 $111.23 $111.35 $106.25 742,269
2016-09-29 $111.39 $111.49 $111.27 $111.49 $106.38 1,020,083
2016-09-28 $111.49 $111.49 $111.34 $111.48 $106.37 909,512
2016-09-27 $111.50 $111.50 $111.32 $111.33 $106.23 735,035
2016-09-26 $111.31 $111.37 $111.25 $111.36 $106.26 477,973
2016-09-23 $111.25 $111.26 $111.12 $111.23 $106.13 302,962
2016-09-22 $111.14 $111.31 $111.14 $111.21 $106.12 196,090
2016-09-21 $110.81 $111.11 $110.78 $111.04 $105.95 600,400
2016-09-20 $111.00 $111.03 $110.83 $110.88 $105.80 1,139,353
2016-09-19 $110.96 $111.02 $110.85 $110.86 $105.78 290,822
2016-09-16 $111.02 $111.02 $110.85 $110.96 $105.88 1,127,602
2016-09-15 $110.84 $110.98 $110.72 $110.95 $105.87 468,821
2016-09-14 $110.67 $110.96 $110.67 $110.84 $105.76 970,778
2016-09-13 $110.97 $110.97 $110.57 $110.73 $105.66 259,451
2016-09-12 $110.82 $110.99 $110.73 $110.95 $105.87 545,540
2016-09-09 $111.03 $111.12 $110.85 $110.88 $105.80 239,439
2016-09-08 $111.50 $111.50 $111.15 $111.20 $106.11 1,372,031
2016-09-07 $111.69 $111.69 $111.49 $111.55 $106.44 197,981
2016-09-06 $111.29 $111.57 $111.22 $111.48 $106.37 179,771
2016-09-02 $111.22 $111.34 $111.06 $111.29 $106.19 230,427
2016-09-01 $111.08 $111.37 $111.08 $111.27 $106.17 261,247
2016-08-31 $111.68 $111.70 $111.43 $111.48 $106.16 631,442
2016-08-30 $111.65 $111.66 $111.51 $111.60 $106.28 202,233
2016-08-29 $111.51 $111.67 $111.38 $111.65 $106.33 237,724
2016-08-26 $111.68 $111.82 $111.33 $111.45 $106.14 405,663
2016-08-25 $111.64 $111.71 $111.51 $111.64 $106.32 561,701
2016-08-24 $111.79 $111.80 $111.64 $111.74 $106.41 2,422,426
2016-08-23 $111.65 $111.77 $111.55 $111.73 $106.40 1,141,365
2016-08-22 $111.60 $111.66 $111.45 $111.55 $106.23 278,732
2016-08-19 $111.52 $111.61 $111.38 $111.49 $106.17 330,800
2016-08-18 $111.57 $111.71 $111.51 $111.67 $106.34 254,218
2016-08-17 $111.41 $111.56 $111.31 $111.50 $106.18 1,124,672
2016-08-16 $111.43 $111.49 $111.29 $111.40 $106.09 308,957
2016-08-15 $111.55 $111.55 $111.43 $111.49 $106.17 159,779
2016-08-12 $111.54 $111.69 $111.49 $111.52 $106.20 264,821
2016-08-11 $111.62 $111.62 $111.25 $111.28 $105.97 679,479
2016-08-10 $111.50 $111.61 $111.37 $111.55 $106.23 1,733,498
2016-08-09 $111.24 $111.42 $111.21 $111.40 $106.09 616,864
2016-08-08 $111.11 $111.19 $111.03 $111.16 $105.86 455,292
2016-08-05 $111.37 $111.37 $111.10 $111.17 $105.87 251,064
2016-08-04 $111.27 $111.53 $111.24 $111.43 $106.12 270,386
2016-08-03 $111.27 $111.28 $111.07 $111.24 $105.94 403,652
2016-08-02 $111.22 $111.34 $111.11 $111.20 $105.90 438,980
2016-08-01 $111.48 $111.49 $111.33 $111.35 $106.04 705,139
2016-07-29 $111.64 $111.85 $111.59 $111.62 $106.09 253,819
2016-07-28 $111.41 $111.55 $111.34 $111.55 $106.02 212,880
2016-07-27 $111.36 $111.48 $111.28 $111.47 $105.94 236,426
2016-07-26 $111.32 $111.39 $111.22 $111.35 $105.83 169,921
2016-07-25 $111.49 $111.49 $111.30 $111.34 $105.82 183,676
2016-07-22 $111.46 $111.50 $111.34 $111.44 $105.92 570,965
2016-07-21 $111.19 $111.49 $111.09 $111.47 $105.94 1,353,577
2016-07-20 $111.33 $111.33 $111.16 $111.30 $105.78 458,697
2016-07-19 $111.33 $111.36 $111.22 $111.31 $105.79 482,889
2016-07-18 $111.33 $111.36 $111.17 $111.28 $105.76 436,185
2016-07-15 $111.23 $111.31 $111.11 $111.15 $105.64 409,073
2016-07-14 $111.20 $111.47 $111.11 $111.43 $105.91 557,185
2016-07-13 $111.34 $111.54 $111.34 $111.44 $105.92 476,447
2016-07-12 $111.53 $111.53 $111.23 $111.23 $105.72 972,827
2016-07-11 $111.65 $111.71 $111.47 $111.56 $106.03 475,591
2016-07-08 $111.57 $111.78 $111.45 $111.75 $106.21 553,118
2016-07-07 $111.59 $111.67 $111.34 $111.51 $105.98 233,126
2016-07-06 $111.50 $111.61 $111.44 $111.56 $106.03 464,404
2016-07-05 $111.51 $111.66 $111.39 $111.58 $106.05 537,831
2016-07-01 $111.22 $111.42 $111.05 $111.33 $105.81 1,453,402
2016-06-30 $111.23 $111.39 $111.13 $111.26 $105.53 613,440
2016-06-29 $111.22 $111.30 $111.09 $111.11 $105.39 199,967
2016-06-28 $111.06 $111.25 $110.84 $111.19 $105.46 535,983
2016-06-27 $111.07 $111.32 $110.84 $110.84 $105.13 539,953
2016-06-24 $110.93 $110.99 $110.70 $110.80 $105.09 480,143
2016-06-23 $110.33 $110.48 $110.31 $110.47 $104.78 397,755
2016-06-22 $110.40 $110.48 $110.33 $110.44 $104.75 362,029
2016-06-21 $110.50 $110.54 $110.31 $110.36 $104.68 260,367
2016-06-20 $110.38 $110.58 $110.38 $110.43 $104.74 284,354
2016-06-17 $110.70 $110.70 $110.39 $110.50 $104.81 512,874
2016-06-16 $110.77 $110.82 $110.52 $110.62 $104.92 338,390
2016-06-15 $110.47 $110.72 $110.37 $110.64 $104.94 384,287
2016-06-14 $110.48 $110.70 $110.33 $110.40 $104.72 514,932
2016-06-13 $110.58 $110.65 $110.47 $110.55 $104.86 204,736
2016-06-10 $110.50 $110.57 $110.40 $110.52 $104.83 156,062
2016-06-09 $110.46 $110.47 $110.33 $110.39 $104.71 118,819
2016-06-08 $110.27 $110.40 $110.27 $110.32 $104.64 236,324
2016-06-07 $110.28 $110.34 $110.20 $110.26 $104.58 361,873
2016-06-06 $110.18 $110.23 $110.03 $110.11 $104.44 386,879
2016-06-03 $110.02 $110.20 $110.02 $110.19 $104.52 297,682
2016-06-02 $109.64 $109.75 $109.58 $109.69 $104.04 236,880
2016-06-01 $109.69 $109.78 $109.49 $109.59 $103.95 396,918
2016-05-31 $109.55 $109.90 $109.49 $109.63 $103.77 1,213,793
2016-05-27 $109.80 $109.85 $109.50 $109.70 $103.84 137,725
2016-05-26 $109.67 $109.83 $109.62 $109.75 $103.89 410,592
2016-05-25 $109.56 $109.60 $109.42 $109.56 $103.71 257,780
2016-05-24 $109.74 $109.74 $109.28 $109.53 $103.68 369,615
2016-05-23 $109.50 $109.66 $109.41 $109.60 $103.74 389,825
2016-05-20 $109.66 $109.68 $109.55 $109.66 $103.80 486,849
2016-05-19 $109.57 $109.62 $109.44 $109.59 $103.73 325,972
2016-05-18 $109.82 $109.88 $109.36 $109.38 $103.54 258,245
2016-05-17 $110.02 $110.10 $109.87 $109.91 $104.04 199,529
2016-05-16 $110.14 $110.14 $109.99 $110.02 $104.14 309,425
2016-05-13 $110.01 $110.18 $110.00 $110.16 $104.27 190,323
2016-05-12 $110.17 $110.21 $110.01 $110.05 $104.17 274,438
2016-05-11 $110.19 $110.30 $110.13 $110.15 $104.26 545,246
2016-05-10 $110.17 $110.26 $110.14 $110.21 $104.32 564,171
2016-05-09 $110.18 $110.21 $110.10 $110.14 $104.25 160,252
2016-05-06 $110.26 $110.26 $110.03 $110.08 $104.20 160,561
2016-05-05 $110.19 $110.26 $109.96 $110.15 $104.26 248,114
2016-05-04 $110.04 $110.13 $109.95 $110.09 $104.21 262,375
2016-05-03 $110.15 $110.16 $109.99 $110.00 $104.12 341,025
2016-05-02 $109.76 $109.95 $109.76 $109.95 $104.07 564,199
2016-04-29 $110.08 $110.17 $109.85 $109.92 $103.83 834,283
2016-04-28 $110.02 $110.09 $109.86 $109.97 $103.88 3,588,252
2016-04-27 $109.83 $110.04 $109.74 $110.04 $103.95 252,046
2016-04-26 $109.83 $109.89 $109.64 $109.69 $103.62 261,502
2016-04-25 $109.93 $109.98 $109.79 $109.83 $103.75 247,428
2016-04-22 $109.94 $109.99 $109.85 $109.93 $103.84 274,188
2016-04-21 $109.75 $109.92 $109.69 $109.91 $103.83 415,966
2016-04-20 $109.99 $110.13 $109.87 $109.91 $103.83 631,364
2016-04-19 $109.91 $110.01 $109.85 $109.97 $103.88 255,902
2016-04-18 $109.92 $110.00 $109.73 $110.00 $103.91 648,361
2016-04-15 $109.68 $109.99 $109.68 $109.99 $103.90 1,341,920
2016-04-14 $109.67 $109.74 $109.61 $109.65 $103.58 328,663
2016-04-13 $109.57 $109.75 $109.55 $109.69 $103.62 194,198
2016-04-12 $109.74 $109.78 $109.43 $109.65 $103.58 764,828
2016-04-11 $109.87 $109.87 $109.66 $109.80 $103.72 1,003,989
2016-04-08 $109.70 $109.78 $109.61 $109.70 $103.63 490,774
2016-04-07 $109.74 $109.84 $109.70 $109.79 $103.71 1,088,165
2016-04-06 $109.50 $109.73 $109.50 $109.66 $103.59 2,193,876
2016-04-05 $109.64 $109.73 $109.60 $109.69 $103.62 442,107
2016-04-04 $109.64 $109.65 $109.43 $109.48 $103.42 183,001
2016-04-01 $109.57 $109.60 $109.29 $109.60 $103.53 994,585
2016-03-31 $109.46 $109.71 $109.36 $109.46 $103.19 745,970
2016-03-30 $109.29 $109.50 $109.26 $109.43 $103.16 844,604
2016-03-29 $109.14 $109.36 $109.03 $109.30 $103.04 384,569
2016-03-28 $108.95 $109.11 $108.88 $109.06 $102.81 680,754
2016-03-24 $109.10 $109.13 $108.87 $109.04 $102.79 214,042
2016-03-23 $108.77 $109.04 $108.74 $109.04 $102.79 391,546
2016-03-22 $108.89 $109.04 $108.68 $108.80 $102.57 926,873
2016-03-21 $108.98 $109.00 $108.80 $108.84 $102.61 548,393
2016-03-18 $108.87 $109.06 $108.84 $108.95 $102.71 416,843
2016-03-17 $108.71 $108.92 $108.70 $108.86 $102.62 272,484
2016-03-16 $108.01 $108.61 $107.99 $108.51 $102.29 425,835
2016-03-15 $108.22 $108.34 $108.15 $108.22 $102.02 282,198
2016-03-14 $108.01 $108.20 $107.96 $108.18 $101.98 355,506
2016-03-11 $108.16 $108.18 $107.97 $108.07 $101.88 309,064
2016-03-10 $108.11 $108.17 $107.86 $108.10 $101.91 307,006
2016-03-09 $108.06 $108.11 $107.88 $108.08 $101.89 171,745
2016-03-08 $108.00 $108.19 $107.95 $108.11 $101.92 748,160
2016-03-07 $107.94 $107.94 $107.73 $107.77 $101.60 164,748
2016-03-04 $108.05 $108.05 $107.75 $107.94 $101.76 270,867
2016-03-03 $107.77 $107.99 $107.70 $107.94 $101.76 333,918
2016-03-02 $107.96 $107.96 $107.66 $107.87 $101.69 285,666
2016-03-01 $108.04 $108.35 $107.78 $107.82 $101.64 874,639
2016-02-29 $108.22 $108.29 $108.13 $108.29 $101.87 559,345
2016-02-26 $108.22 $108.31 $108.05 $108.24 $101.83 612,925
2016-02-25 $108.23 $108.35 $108.13 $108.28 $101.86 518,805
2016-02-24 $108.09 $108.32 $107.98 $108.06 $101.66 439,815
2016-02-23 $107.95 $108.10 $107.79 $108.02 $101.62 419,969
2016-02-22 $107.82 $107.94 $107.77 $107.89 $101.50 458,453
2016-02-19 $107.86 $107.99 $107.71 $107.85 $101.46 304,572
2016-02-18 $107.67 $107.91 $107.60 $107.87 $101.48 294,928
2016-02-17 $107.64 $107.66 $107.44 $107.56 $101.19 488,238
2016-02-16 $107.72 $107.86 $107.58 $107.67 $101.29 472,328
2016-02-12 $107.70 $107.93 $107.65 $107.75 $101.37 705,940
2016-02-11 $108.39 $108.39 $107.78 $107.92 $101.53 1,297,446
2016-02-10 $107.78 $108.03 $107.78 $107.96 $101.56 640,942
2016-02-09 $108.27 $108.29 $108.02 $108.10 $101.69 1,705,828
2016-02-08 $107.89 $108.23 $107.89 $108.05 $101.65 959,697
2016-02-05 $107.50 $107.93 $107.50 $107.89 $101.50 667,977
2016-02-04 $107.66 $107.89 $107.66 $107.76 $101.37 398,727
2016-02-03 $107.57 $107.94 $107.57 $107.59 $101.21 573,344
2016-02-02 $107.53 $107.67 $107.51 $107.58 $101.21 438,121
2016-02-01 $107.57 $107.65 $107.38 $107.41 $101.05 351,726
2016-01-29 $107.71 $107.96 $107.67 $107.86 $101.26 365,697
2016-01-28 $107.48 $107.64 $107.44 $107.44 $100.86 1,494,617
2016-01-27 $107.33 $107.60 $107.26 $107.53 $100.95 359,900
2016-01-26 $107.65 $107.65 $107.30 $107.46 $100.88 819,555
2016-01-25 $107.73 $107.73 $107.35 $107.40 $100.83 1,254,992
2016-01-22 $107.42 $107.57 $107.29 $107.42 $100.85 464,038
2016-01-21 $107.36 $107.63 $107.36 $107.43 $100.86 929,348
2016-01-20 $107.63 $107.65 $107.35 $107.39 $100.82 607,546
2016-01-19 $107.71 $107.81 $107.49 $107.49 $100.91 437,835
2016-01-15 $108.09 $108.09 $107.75 $107.84 $101.24 137,282
2016-01-14 $107.99 $108.01 $107.75 $107.86 $101.26 278,405
2016-01-13 $107.69 $108.07 $107.66 $107.97 $101.36 646,099
2016-01-12 $107.69 $107.91 $107.57 $107.76 $101.17 170,342
2016-01-11 $107.78 $107.78 $107.59 $107.59 $101.01 462,622
2016-01-08 $107.71 $107.91 $107.62 $107.78 $101.18 275,481
2016-01-07 $107.51 $107.65 $107.42 $107.65 $101.06 583,379
2016-01-06 $107.53 $107.59 $107.43 $107.48 $100.90 468,023
2016-01-05 $107.38 $107.47 $107.20 $107.32 $100.75 566,760
2016-01-04 $107.20 $107.35 $107.10 $107.19 $100.63 1,548,528
2015-12-31 $107.16 $107.40 $107.15 $107.28 $100.71 221,593
2015-12-30 $107.07 $107.20 $107.00 $107.10 $100.55 411,145
2015-12-29 $107.15 $107.37 $107.07 $107.11 $100.55 361,799
2015-12-28 $107.29 $107.37 $107.17 $107.29 $100.72 622,010
2015-12-24 $107.34 $107.38 $107.26 $107.38 $100.81 148,344
2015-12-23 $107.50 $107.63 $107.40 $107.56 $100.74 415,318
2015-12-22 $107.49 $107.62 $107.44 $107.55 $100.73 370,822
2015-12-21 $107.63 $107.68 $107.48 $107.52 $100.70 652,108
2015-12-18 $107.45 $107.63 $107.44 $107.53 $100.71 195,328
2015-12-17 $107.32 $107.52 $107.08 $107.36 $100.55 381,362
2015-12-16 $107.28 $107.54 $107.13 $107.28 $100.47 474,878
2015-12-15 $107.18 $107.58 $107.18 $107.42 $100.60 724,847
2015-12-14 $107.78 $107.83 $107.35 $107.47 $100.65 218,680
2015-12-11 $107.99 $108.09 $107.82 $107.94 $101.09 187,975
2015-12-10 $108.04 $108.09 $107.86 $107.88 $101.04 293,858
2015-12-09 $108.02 $108.11 $107.87 $108.09 $101.23 884,342
2015-12-08 $108.24 $108.24 $107.94 $107.99 $101.14 1,311,107
2015-12-07 $107.98 $108.20 $107.98 $108.09 $101.23 289,124
2015-12-04 $107.97 $108.04 $107.84 $107.94 $101.09 348,168
2015-12-03 $108.06 $108.20 $107.68 $107.76 $100.92 192,881
2015-12-02 $108.23 $108.32 $108.14 $108.23 $101.36 272,677
2015-12-01 $108.22 $108.39 $108.06 $108.34 $101.47 283,124
2015-11-30 $108.73 $108.73 $108.21 $108.34 $101.26 440,309
2015-11-27 $108.39 $108.42 $108.30 $108.31 $101.23 95,238
2015-11-25 $108.29 $108.35 $108.21 $108.26 $101.19 165,343
2015-11-24 $108.25 $108.41 $108.21 $108.31 $101.23 178,642
2015-11-23 $108.12 $108.25 $108.08 $108.16 $101.09 227,241
2015-11-20 $108.30 $108.32 $108.15 $108.20 $101.13 104,608
2015-11-19 $108.26 $108.28 $108.15 $108.20 $101.13 204,213
2015-11-18 $108.21 $108.23 $108.07 $108.13 $101.06 260,066
2015-11-17 $108.09 $108.27 $107.95 $108.15 $101.08 196,253
2015-11-16 $108.15 $108.30 $108.08 $108.18 $101.11 346,719
2015-11-13 $108.05 $108.18 $107.99 $108.07 $101.01 298,648
2015-11-12 $107.90 $108.02 $107.87 $107.97 $100.91 334,376
2015-11-11 $107.88 $108.04 $107.78 $107.90 $100.85 280,369
2015-11-10 $107.80 $108.05 $107.51 $107.92 $100.87 435,276
2015-11-09 $107.85 $107.95 $107.67 $107.89 $100.84 1,313,127
2015-11-06 $108.00 $108.00 $107.78 $107.86 $100.81 240,699
2015-11-05 $108.36 $108.38 $108.11 $108.19 $101.12 1,248,790
2015-11-04 $108.34 $108.45 $108.18 $108.20 $101.13 171,683
2015-11-03 $108.49 $108.49 $108.28 $108.30 $101.22 358,139
2015-11-02 $108.75 $108.75 $108.33 $108.50 $101.41 621,110
2015-10-30 $108.53 $108.80 $108.50 $108.80 $101.48 569,448
2015-10-29 $108.76 $108.81 $108.52 $108.52 $101.22 616,915
2015-10-28 $109.15 $109.26 $108.86 $108.88 $101.56 545,112
2015-10-27 $109.24 $109.30 $109.12 $109.16 $101.82 535,932
2015-10-26 $109.08 $109.24 $109.08 $109.14 $101.80 1,776,316
2015-10-23 $109.04 $109.16 $109.03 $109.08 $101.74 187,251
2015-10-22 $109.27 $109.33 $109.17 $109.24 $101.89 696,203
2015-10-21 $109.06 $109.23 $109.03 $109.17 $101.83 560,295
2015-10-20 $108.97 $109.01 $108.80 $108.92 $101.59 500,860
2015-10-19 $108.93 $109.13 $108.91 $109.06 $101.73 811,913
2015-10-16 $108.97 $109.15 $108.95 $109.03 $101.70 368,217
2015-10-15 $109.11 $109.21 $109.01 $109.04 $101.71 574,957
2015-10-14 $109.11 $109.22 $108.94 $109.14 $101.80 260,391
2015-10-13 $108.87 $108.88 $108.75 $108.87 $101.55 389,586
2015-10-12 $108.73 $108.95 $108.69 $108.81 $101.49 267,493
2015-10-09 $108.74 $108.77 $108.58 $108.72 $101.41 237,407
2015-10-08 $108.71 $108.84 $108.60 $108.66 $101.35 235,072
2015-10-07 $108.74 $108.89 $108.62 $108.79 $101.47 532,902
2015-10-06 $108.97 $108.97 $108.53 $108.82 $101.50 634,040
2015-10-05 $108.47 $108.93 $108.47 $108.70 $101.39 284,913
2015-10-02 $108.90 $109.02 $108.71 $108.76 $101.45 341,643
2015-10-01 $108.49 $108.65 $108.42 $108.53 $101.23 899,933
2015-09-30 $108.51 $108.71 $108.50 $108.60 $101.08 226,148
2015-09-29 $108.65 $108.65 $108.38 $108.52 $101.01 270,942
2015-09-28 $108.42 $108.56 $108.38 $108.45 $100.95 169,105
2015-09-25 $108.36 $108.57 $108.36 $108.37 $100.87 285,989
2015-09-24 $108.77 $108.78 $108.53 $108.53 $101.02 191,062
2015-09-23 $108.67 $108.84 $108.53 $108.68 $101.16 256,873
2015-09-22 $108.65 $108.72 $108.52 $108.72 $101.20 279,648
2015-09-21 $108.65 $108.65 $108.42 $108.50 $100.99 406,230
2015-09-18 $108.59 $108.79 $108.59 $108.69 $101.17 363,500
2015-09-17 $108.06 $108.53 $108.02 $108.52 $101.01 306,171
2015-09-16 $108.02 $108.16 $107.98 $107.99 $100.52 231,563
2015-09-15 $108.30 $108.36 $108.00 $108.03 $100.55 323,937
2015-09-14 $108.54 $108.54 $108.33 $108.34 $100.84 229,142
2015-09-11 $108.45 $108.50 $108.33 $108.44 $100.94 184,260
2015-09-10 $108.36 $108.44 $108.26 $108.34 $100.84 403,542
2015-09-09 $108.26 $108.50 $108.07 $108.44 $100.94 363,937
2015-09-08 $108.39 $108.48 $108.23 $108.27 $100.78 309,635
2015-09-04 $108.55 $108.62 $108.34 $108.55 $101.04 290,269
2015-09-03 $108.36 $108.46 $108.28 $108.37 $100.87 428,526

iShares IntermediateTerm Corporate Bond ETF (CIU) News Headlines

Recent iShares IntermediateTerm Corporate Bond ETF (CIU) News
Similar Companies to iShares IntermediateTerm Corporate Bond ETF (CIU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.