Financial News
Ishares 1-5 Year Laddered Government (OP: CLFMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 19.88 | 19.88 | 19.88 | 0 | +0.01(+0.05%) | |
| Dec 27, 2012 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | -0.10(-0.50%) |
| Dec 21, 2012 | 19.97 | 19.97 | 19.97 | 0 | -0.19(-0.93%) | |
| Dec 17, 2012 | 20.16 | 20.16 | 20.16 | 0 | +0.07(+0.35%) | |
| Dec 14, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 300 | -0.05(-0.26%) |
| Dec 12, 2012 | 20.14 | 20.14 | 20.14 | 0 | +0.00(+0.01%) | |
| Dec 10, 2012 | 20.14 | 20.14 | 20.14 | 0 | +0.19(+0.97%) | |
| Dec 03, 2012 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | -0.03(-0.17%) |
| Nov 29, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | +0.01(+0.07%) |
| Nov 26, 2012 | 19.96 | 19.96 | 19.96 | 0 | -0.04(-0.19%) | |
| Nov 24, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 800 | +0.00(+0.00%) |
| Nov 23, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 800 | +0.10(+0.48%) |
| Nov 16, 2012 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.03(+0.16%) |
| Nov 15, 2012 | 19.87 | 19.87 | 19.87 | 19.87 | 400 | +0.03(+0.17%) |
| Nov 14, 2012 | 19.84 | 19.84 | 19.84 | 19.84 | 500 | -0.07(-0.36%) |
| Nov 08, 2012 | 19.91 | 19.91 | 19.91 | 0 | -0.07(-0.34%) | |
| Nov 04, 2012 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
| Nov 02, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 200 | +0.05(+0.23%) |
| Nov 01, 2012 | 19.93 | 19.93 | 19.93 | 19.93 | 1,100 | -0.08(-0.42%) |
| Oct 25, 2012 | 20.02 | 20.02 | 20.02 | 0 | -0.03(-0.15%) | |
| Oct 23, 2012 | 20.05 | 20.05 | 20.05 | 0 | -0.18(-0.88%) | |
| Oct 16, 2012 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | -0.04(-0.20%) |
| Oct 10, 2012 | 20.27 | 20.27 | 20.27 | 0 | -0.09(-0.45%) | |
| Oct 06, 2012 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
