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 (%)
Oct 31, 2013 56.63 56.86 56.37 56.46 373,982 -0.19(-0.33%)
Oct 30, 2013 56.80 57.08 56.47 56.65 24,443 -0.16(-0.29%)
Oct 29, 2013 56.52 56.81 56.52 56.81 8,596 -0.08(-0.14%)
Oct 28, 2013 56.70 56.96 56.70 56.89 38,331 -0.05(-0.09%)
Oct 25, 2013 56.67 56.99 56.67 56.94 14,496 +0.17(+0.30%)
Oct 24, 2013 56.96 57.11 56.74 56.77 11,452 -0.17(-0.30%)
Oct 23, 2013 56.76 57.08 56.76 56.94 11,937 +0.09(+0.16%)
Oct 22, 2013 56.58 56.90 56.53 56.85 9,143 +0.55(+0.98%)
Oct 21, 2013 56.26 56.48 56.25 56.30 62,350 -0.02(-0.04%)
Oct 18, 2013 56.55 56.55 56.28 56.32 38,844 -0.10(-0.18%)
Oct 17, 2013 56.01 56.47 56.01 56.42 18,021 +0.69(+1.24%)
Oct 16, 2013 55.33 55.89 55.31 55.73 80,135 +0.31(+0.56%)
Oct 15, 2013 55.58 55.73 55.33 55.42 23,017 +0.14(+0.25%)
Oct 14, 2013 55.58 55.65 55.25 55.28 4,260 -0.26(-0.47%)
Oct 11, 2013 55.96 55.96 55.52 55.54 11,285 -0.04(-0.07%)
Oct 10, 2013 55.34 55.59 55.11 55.58 51,869 +0.28(+0.51%)
Oct 09, 2013 55.40 55.58 55.28 55.30 13,411 -0.19(-0.34%)
Oct 08, 2013 55.42 55.69 55.42 55.49 12,739 -0.02(-0.04%)
Oct 07, 2013 55.48 55.54 55.36 55.51 27,344 +0.18(+0.33%)
Oct 04, 2013 55.25 55.46 55.22 55.33 19,653 +0.00(+0.00%)
Oct 03, 2013 55.25 55.54 55.25 55.33 24,555 -0.14(-0.25%)
Oct 02, 2013 55.31 55.52 55.20 55.47 49,159 +0.27(+0.50%)
Oct 01, 2013 55.43 55.46 55.04 55.20 53,793 -0.59(-1.05%)
Sep 27, 2013 55.55 55.91 55.46 55.78 13,620 -0.08(-0.14%)
Sep 26, 2013 55.77 55.88 55.63 55.86 117,993 +0.16(+0.29%)
Sep 25, 2013 55.40 56.17 55.40 55.70 311,628 +0.17(+0.31%)
Sep 24, 2013 55.25 55.66 55.22 55.53 14,810 +0.31(+0.56%)
Sep 23, 2013 55.07 55.26 55.07 55.22 13,449 +0.25(+0.45%)
Sep 20, 2013 54.89 55.18 54.89 54.97 17,895 +0.17(+0.31%)
Sep 19, 2013 55.24 55.24 54.73 54.80 53,904 -0.27(-0.49%)
Sep 18, 2013 54.25 55.10 54.09 55.07 96,262 +0.64(+1.18%)
Sep 17, 2013 54.23 54.44 54.02 54.43 107,011 +0.48(+0.89%)
Sep 16, 2013 54.21 54.63 53.93 53.95 20,230 -0.26(-0.48%)
Sep 13, 2013 54.04 54.28 53.91 54.21 61,946 +0.31(+0.58%)
Sep 12, 2013 54.24 54.35 53.89 53.90 100,953 -0.07(-0.13%)
Sep 11, 2013 53.70 54.01 53.64 53.97 33,831 +0.34(+0.63%)
Sep 10, 2013 53.66 54.04 53.63 53.63 43,731 -0.44(-0.81%)
Sep 09, 2013 53.89 54.13 53.81 54.07 450,617 +0.46(+0.86%)
Sep 06, 2013 53.71 53.91 53.57 53.61 17,558 +0.11(+0.21%)
Sep 05, 2013 53.95 53.95 53.49 53.50 26,397 -0.63(-1.16%)
Sep 04, 2013 54.27 54.42 54.10 54.13 13,620 -0.21(-0.39%)
Sep 03, 2013 54.78 54.78 54.03 54.34 40,974 -0.67(-1.22%)
Aug 30, 2013 54.80 55.23 54.80 55.01 40,387 +0.11(+0.20%)
Aug 29, 2013 54.66 55.03 54.56 54.90 20,622 +0.12(+0.23%)
Aug 28, 2013 54.64 54.81 54.49 54.77 57,714 +0.06(+0.12%)
Aug 27, 2013 54.51 54.84 54.49 54.71 41,841 +0.29(+0.53%)
Aug 26, 2013 54.33 54.56 54.29 54.42 107,203 +0.14(+0.26%)
Aug 23, 2013 53.79 54.30 53.72 54.28 31,163 +0.57(+1.06%)
Aug 22, 2013 53.53 53.75 53.42 53.71 22,971 +0.14(+0.26%)
Aug 21, 2013 53.65 53.90 53.53 53.57 113,930 -0.30(-0.56%)
Aug 20, 2013 53.78 54.00 53.71 53.87 90,602 +0.23(+0.43%)
Aug 19, 2013 53.86 54.00 53.61 53.64 116,004 -0.48(-0.89%)
Aug 16, 2013 54.41 54.44 54.04 54.12 27,403 -0.30(-0.55%)
Aug 15, 2013 54.48 54.68 54.32 54.42 38,806 -0.52(-0.95%)
Aug 14, 2013 55.11 55.18 54.91 54.94 35,427 -0.05(-0.09%)
Aug 13, 2013 55.27 55.27 54.92 54.99 14,805 -0.53(-0.95%)
Aug 12, 2013 55.98 55.98 55.51 55.52 11,702 -0.34(-0.61%)
Aug 09, 2013 55.61 55.88 55.56 55.86 35,274 +0.11(+0.20%)
Aug 08, 2013 55.77 56.01 55.69 55.75 29,337 -0.01(-0.02%)
Aug 07, 2013 55.51 55.79 55.51 55.76 22,565 +0.33(+0.60%)
Aug 06, 2013 55.45 55.56 55.31 55.43 36,364 +0.02(+0.04%)
Aug 05, 2013 55.62 55.70 55.41 55.41 24,328 -0.29(-0.52%)
Aug 02, 2013 55.72 55.86 55.63 55.70 38,774 +0.33(+0.60%)
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.