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 (%)
Jan 31, 2013 60.77 60.77 60.23 60.51 297,567 +0.17(+0.28%)
Jan 30, 2013 60.86 60.86 60.27 60.34 346,327 -0.55(-0.90%)
Jan 29, 2013 61.41 61.41 60.83 60.89 95,239 -0.35(-0.57%)
Jan 28, 2013 61.51 61.51 61.05 61.24 83,252 -0.55(-0.88%)
Jan 25, 2013 61.94 62.03 61.64 61.79 53,633 -0.52(-0.83%)
Jan 24, 2013 62.30 62.37 62.12 62.30 80,952 -0.19(-0.30%)
Jan 23, 2013 62.36 62.53 62.26 62.49 56,064 +0.28(+0.45%)
Jan 22, 2013 62.11 62.21 61.99 62.21 79,241 -0.20(-0.32%)
Jan 18, 2013 62.07 62.41 62.07 62.41 35,709 +0.32(+0.52%)
Jan 17, 2013 62.07 62.14 61.87 62.09 55,222 -0.07(-0.11%)
Jan 16, 2013 62.60 62.60 62.16 62.16 105,729 -0.20(-0.32%)
Jan 15, 2013 62.46 62.49 62.16 62.36 73,722 +0.38(+0.61%)
Jan 14, 2013 62.43 62.58 61.95 61.98 162,188 -0.47(-0.75%)
Jan 11, 2013 62.12 62.45 62.10 62.45 79,799 +0.34(+0.55%)
Jan 10, 2013 62.13 62.33 61.92 62.11 47,845 -0.15(-0.24%)
Jan 09, 2013 62.41 62.42 62.12 62.26 65,384 -0.14(-0.22%)
Jan 08, 2013 62.30 62.42 62.30 62.40 28,466 +0.23(+0.37%)
Jan 07, 2013 62.32 62.32 61.97 62.17 58,215 +0.04(+0.06%)
Jan 04, 2013 61.99 62.13 61.76 62.13 63,329 +0.09(+0.15%)
Jan 03, 2013 62.50 62.52 61.97 62.04 66,351 -0.42(-0.67%)
Jan 02, 2013 62.38 62.67 62.32 62.46 73,569 -0.21(-0.34%)
Dec 31, 2012 63.07 63.07 62.65 62.67 37,849 -0.54(-0.85%)
Dec 28, 2012 63.24 63.24 63.00 63.21 29,509 +0.22(+0.35%)
Dec 27, 2012 62.76 63.11 62.65 62.99 24,212 +0.21(+0.33%)
Dec 26, 2012 62.74 62.79 62.66 62.78 21,686 -0.01(-0.02%)
Dec 24, 2012 62.73 62.84 62.73 62.79 19,719 +0.03(+0.05%)
Dec 21, 2012 62.65 62.85 62.65 62.76 29,046 +0.29(+0.46%)
Dec 20, 2012 62.73 62.73 62.36 62.47 48,693 +0.07(+0.11%)
Dec 19, 2012 62.47 62.49 62.35 62.40 93,468 +0.16(+0.26%)
Dec 18, 2012 62.45 62.56 62.10 62.24 114,787 -0.20(-0.32%)
Dec 17, 2012 62.96 63.02 62.43 62.44 54,236 -0.59(-0.94%)
Dec 14, 2012 62.96 63.04 62.92 63.03 23,599 +0.25(+0.40%)
Dec 13, 2012 62.72 62.80 62.56 62.78 74,722 -0.06(-0.10%)
Dec 12, 2012 63.12 63.20 62.78 62.84 76,504 -0.34(-0.54%)
Dec 11, 2012 63.20 63.24 63.05 63.18 69,910 -0.20(-0.32%)
Dec 10, 2012 63.46 63.52 63.30 63.38 125,095 +0.01(+0.02%)
Dec 07, 2012 63.38 63.42 63.23 63.37 106,339 -0.22(-0.35%)
Dec 06, 2012 63.58 63.72 63.51 63.59 59,231 -0.01(-0.02%)
Dec 05, 2012 63.51 63.73 63.51 63.60 61,648 +0.00(+0.00%)
Dec 04, 2012 63.49 63.62 63.38 63.60 56,448 +0.09(+0.14%)
Nov 30, 2012 63.72 63.73 63.46 63.51 56,037 -0.13(-0.20%)
Nov 29, 2012 63.49 63.73 63.29 63.64 84,098 +0.11(+0.17%)
Nov 28, 2012 63.59 63.78 63.53 63.53 60,038 -0.12(-0.19%)
Nov 27, 2012 63.41 63.66 63.41 63.65 39,214 +0.22(+0.35%)
Nov 26, 2012 63.54 63.63 63.42 63.43 28,188 +0.17(+0.27%)
Nov 23, 2012 63.28 63.32 63.13 63.26 17,117 -0.07(-0.11%)
Nov 21, 2012 63.13 63.33 63.13 63.33 38,569 +0.02(+0.03%)
Nov 20, 2012 63.58 63.61 63.21 63.31 139,431 -0.35(-0.55%)
Nov 19, 2012 63.43 63.70 63.35 63.66 39,673 +0.14(+0.22%)
Nov 16, 2012 63.42 63.61 63.36 63.52 51,456 +0.03(+0.05%)
Nov 15, 2012 63.44 63.71 63.31 63.49 75,846 -0.24(-0.38%)
Nov 14, 2012 63.69 63.87 63.41 63.73 101,114 -0.26(-0.41%)
Nov 13, 2012 63.99 63.99 63.65 63.99 137,043 +0.12(+0.19%)
Nov 12, 2012 63.66 63.96 63.56 63.87 33,968 +0.08(+0.13%)
Nov 09, 2012 63.97 63.98 63.34 63.79 35,918 -0.09(-0.14%)
Nov 08, 2012 63.54 63.88 63.38 63.88 122,640 +0.18(+0.28%)
Nov 07, 2012 63.81 63.89 63.63 63.70 38,880 +0.42(+0.66%)
Nov 06, 2012 63.33 63.55 63.22 63.28 38,480 -0.32(-0.50%)
Nov 05, 2012 63.66 63.78 63.56 63.60 23,779 +0.05(+0.08%)
Nov 02, 2012 63.53 63.65 63.35 63.55 74,739 -0.15(-0.24%)
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.