Financial News
Ishares 1-5 Year Laddered Government (OP: CLFMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2013 | 18.22 | 18.22 | 18.22 | 0 | +0.09(+0.49%) | |
| Dec 30, 2013 | 18.15 | 18.15 | 18.13 | 18.13 | 7,700 | -0.18(-0.97%) |
| Dec 24, 2013 | 18.31 | 18.31 | 18.31 | 4,000 | +0.00(+0.01%) | |
| Dec 23, 2013 | 18.31 | 18.31 | 18.31 | 18.31 | 1,000 | +0.09(+0.47%) |
| Dec 20, 2013 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.06(+0.35%) |
| Dec 19, 2013 | 18.16 | 18.16 | 18.16 | 18.16 | 8,000 | -0.17(-0.93%) |
| Dec 17, 2013 | 18.33 | 18.33 | 18.33 | 0 | +0.07(+0.40%) | |
| Dec 09, 2013 | 18.26 | 18.26 | 18.26 | 0 | +0.05(+0.27%) | |
| Dec 04, 2013 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | -0.19(-1.02%) |
| Nov 25, 2013 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | -0.24(-1.27%) |
| Nov 20, 2013 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | -0.03(-0.18%) |
| Nov 19, 2013 | 18.67 | 18.67 | 18.67 | 18.67 | 276,214 | -0.04(-0.24%) |
| Nov 18, 2013 | 18.71 | 18.71 | 18.71 | 18.71 | 5,100 | +0.11(+0.60%) |
| Nov 15, 2013 | 18.60 | 18.60 | 18.60 | 18.60 | 1,200 | +0.04(+0.23%) |
| Nov 14, 2013 | 18.56 | 18.56 | 18.56 | 18.56 | 500 | +0.02(+0.12%) |
| Nov 11, 2013 | 18.54 | 18.54 | 18.54 | 0 | -0.07(-0.35%) | |
| Nov 07, 2013 | 18.60 | 18.60 | 18.60 | 0 | -0.06(-0.33%) | |
| Nov 06, 2013 | 18.66 | 18.66 | 18.66 | 18.66 | 500 | +0.06(+0.31%) |
| Nov 05, 2013 | 18.65 | 18.65 | 18.60 | 18.60 | 7,300 | -0.08(-0.42%) |
| Nov 04, 2013 | 2.706 | 18.68 | 2.706 | 18.68 | 276 | -0.26(-1.36%) |
| Oct 22, 2013 | 18.94 | 18.94 | 18.94 | 0 | +0.09(+0.45%) | |
| Oct 21, 2013 | 18.85 | 18.85 | 18.85 | 18.85 | 500 | -0.01(-0.05%) |
| Oct 17, 2013 | 18.86 | 18.86 | 18.86 | 0 | +0.19(+1.03%) | |
| Oct 15, 2013 | 18.67 | 18.67 | 18.67 | 0 | -0.14(-0.76%) |
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.
