Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

10+ Year Credit Bond Ishares ETF (NY: CLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 53.50 53.50 53.21 53.38 12,917 +0.19(+0.36%)
Apr 28, 2011 53.25 53.26 53.12 53.19 1,955 +0.24(+0.45%)
Apr 27, 2011 53.08 53.08 52.95 52.95 1,048 -0.28(-0.52%)
Apr 26, 2011 53.07 53.23 53.01 53.23 4,053 +0.43(+0.81%)
Apr 25, 2011 53.07 53.07 52.77 52.80 4,466 -0.03(-0.05%)
Apr 21, 2011 53.00 53.06 52.83 52.83 3,504 -0.07(-0.14%)
Apr 20, 2011 53.19 53.19 52.90 52.90 2,269 +0.11(+0.21%)
Apr 19, 2011 52.97 52.97 52.79 52.79 620 +0.21(+0.40%)
Apr 18, 2011 52.83 52.83 52.58 52.58 1,102 +0.04(+0.08%)
Apr 15, 2011 52.89 52.89 52.54 52.54 700 +0.16(+0.30%)
Apr 14, 2011 52.25 52.38 52.25 52.38 406 +0.10(+0.20%)
Apr 13, 2011 52.08 52.28 52.08 52.28 200 +0.10(+0.19%)
Apr 12, 2011 52.07 52.26 51.96 52.18 1,946 +0.31(+0.60%)
Apr 11, 2011 51.77 51.92 51.77 51.87 925 +0.06(+0.12%)
Apr 08, 2011 51.85 51.86 51.55 51.81 8,781 -0.20(-0.38%)
Apr 07, 2011 51.98 52.01 51.98 52.01 1,150 -0.09(-0.17%)
Apr 06, 2011 52.09 52.10 52.04 52.10 800 -0.20(-0.38%)
Apr 05, 2011 52.50 52.65 52.30 52.30 14,438 -0.19(-0.36%)
Apr 04, 2011 52.71 52.71 52.49 52.49 8,286 +0.01(+0.02%)
Apr 01, 2011 52.27 52.48 52.10 52.48 13,482 +0.07(+0.13%)
Mar 31, 2011 52.98 52.98 52.36 52.41 4,191 -0.04(-0.08%)
Mar 30, 2011 52.34 52.56 52.34 52.45 2,571 +0.01(+0.02%)
Mar 29, 2011 52.63 52.63 52.41 52.44 2,425 -0.06(-0.11%)
Mar 28, 2011 52.18 52.50 52.18 52.50 560 +0.05(+0.10%)
Mar 25, 2011 52.82 52.82 52.40 52.45 2,150 -0.09(-0.17%)
Mar 24, 2011 52.81 52.81 52.54 52.54 5,128 -0.26(-0.49%)
Mar 23, 2011 53.16 53.16 52.76 52.80 4,435 -0.03(-0.06%)
Mar 21, 2011 52.83 52.83 52.83 52.83 0 -0.10(-0.19%)
Mar 18, 2011 52.88 52.93 52.75 52.93 3,472 +0.17(+0.32%)
Mar 17, 2011 52.45 52.86 52.43 52.76 3,073 -0.12(-0.23%)
Mar 16, 2011 52.94 53.29 52.71 52.88 6,192 +0.17(+0.32%)
Mar 15, 2011 52.72 52.74 52.64 52.71 2,580 +0.27(+0.51%)
Mar 14, 2011 52.54 52.58 52.44 52.44 1,815 -0.04(-0.08%)
Mar 11, 2011 52.86 52.86 52.39 52.48 7,811 -0.15(-0.29%)
Mar 10, 2011 52.45 52.63 52.35 52.63 9,300 +0.35(+0.67%)
Mar 09, 2011 52.25 52.37 51.95 52.28 3,717 +0.30(+0.58%)
Mar 08, 2011 52.14 52.16 51.79 51.98 8,543 -0.06(-0.12%)
Mar 07, 2011 52.12 52.32 52.04 52.04 675 -0.14(-0.27%)
Mar 04, 2011 52.16 52.33 52.11 52.18 5,950 +0.22(+0.42%)
Mar 03, 2011 52.22 52.22 51.84 51.96 2,486 -0.35(-0.67%)
Mar 02, 2011 52.55 52.63 52.30 52.31 2,920 -0.37(-0.70%)
Mar 01, 2011 52.57 52.84 52.55 52.68 11,055 +0.04(+0.08%)
Feb 28, 2011 52.70 52.86 52.62 52.64 3,805 +0.09(+0.17%)
Feb 25, 2011 52.47 52.55 52.34 52.55 6,656 +0.22(+0.42%)
Feb 24, 2011 52.59 52.61 52.30 52.33 12,538 -0.03(-0.06%)
Feb 23, 2011 52.67 52.67 52.36 52.36 2,245 +0.03(+0.06%)
Feb 22, 2011 51.99 52.43 51.99 52.33 7,428 +0.60(+1.16%)
Feb 18, 2011 51.85 51.87 51.73 51.73 2,069 -0.19(-0.37%)
Feb 17, 2011 51.83 52.05 51.83 51.92 1,494 +0.14(+0.27%)
Feb 16, 2011 51.93 51.94 51.74 51.78 45,136 +0.06(+0.12%)
Feb 15, 2011 51.82 51.82 51.72 51.72 5,606 -0.09(-0.17%)
Feb 14, 2011 51.95 51.95 51.81 51.81 593 +0.00(+0.00%)
Feb 11, 2011 52.12 52.12 51.79 51.81 4,778 +0.21(+0.41%)
Feb 10, 2011 51.66 51.79 51.57 51.60 8,152 -0.44(-0.85%)
Feb 09, 2011 51.64 52.05 51.55 52.04 13,081 +0.60(+1.17%)
Feb 08, 2011 51.60 51.60 51.38 51.44 10,483 -0.23(-0.45%)
Feb 07, 2011 51.52 51.68 51.49 51.67 1,611 +0.12(+0.23%)
Feb 04, 2011 51.73 51.73 51.30 51.55 4,270 -0.25(-0.48%)
Feb 03, 2011 52.01 52.07 51.69 51.80 2,341 +0.04(+0.08%)
Feb 02, 2011 52.25 52.25 51.76 51.76 855 -0.30(-0.57%)
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.