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, 2016 61.50 61.59 61.32 61.38 290,298 -0.04(-0.07%)
Oct 28, 2016 61.42 61.67 61.25 61.42 133,335 -0.02(-0.03%)
Oct 27, 2016 61.80 61.86 61.30 61.44 86,047 -0.55(-0.89%)
Oct 26, 2016 62.29 62.35 61.99 61.99 122,873 -0.59(-0.94%)
Oct 25, 2016 62.36 62.66 62.30 62.58 64,922 +0.13(+0.21%)
Oct 24, 2016 62.62 62.67 62.28 62.45 73,103 -0.22(-0.35%)
Oct 21, 2016 62.77 62.91 62.59 62.67 94,738 -0.04(-0.06%)
Oct 20, 2016 62.79 62.91 62.57 62.71 146,525 +0.09(+0.14%)
Oct 19, 2016 62.36 62.68 62.19 62.62 285,816 +0.23(+0.37%)
Oct 18, 2016 61.90 62.42 61.89 62.39 222,167 +0.32(+0.52%)
Oct 17, 2016 61.96 62.29 61.91 62.07 240,837 +0.24(+0.39%)
Oct 14, 2016 62.00 62.41 61.77 61.83 311,790 -0.48(-0.77%)
Oct 13, 2016 62.32 62.42 62.17 62.31 205,646 +0.26(+0.42%)
Oct 12, 2016 61.96 62.17 61.72 62.05 138,653 +0.08(+0.13%)
Oct 11, 2016 62.12 62.30 61.86 61.97 566,499 -0.28(-0.45%)
Oct 10, 2016 62.30 62.37 62.09 62.25 77,081 -0.12(-0.19%)
Oct 07, 2016 62.37 62.44 62.02 62.37 130,766 +0.11(+0.18%)
Oct 06, 2016 62.27 62.39 61.99 62.26 211,594 -0.08(-0.13%)
Oct 05, 2016 62.42 62.44 61.94 62.34 542,361 -0.13(-0.21%)
Oct 04, 2016 62.94 63.00 62.26 62.47 172,832 -0.40(-0.64%)
Oct 03, 2016 63.07 63.27 62.68 62.87 74,209 -0.39(-0.62%)
Sep 30, 2016 63.43 63.55 62.89 63.26 450,597 -0.18(-0.28%)
Sep 29, 2016 63.29 63.59 63.22 63.44 65,777 -0.05(-0.08%)
Sep 28, 2016 63.44 63.63 63.23 63.49 28,288 +0.13(+0.21%)
Sep 27, 2016 63.33 63.53 63.25 63.36 81,810 +0.14(+0.22%)
Sep 26, 2016 63.10 63.26 63.00 63.22 102,638 +0.44(+0.70%)
Sep 23, 2016 63.17 63.30 62.76 62.78 128,461 -0.22(-0.35%)
Sep 22, 2016 62.90 63.36 62.71 63.00 177,061 +0.36(+0.57%)
Sep 21, 2016 62.07 62.68 61.98 62.64 106,653 +0.49(+0.79%)
Sep 20, 2016 62.21 62.44 61.95 62.15 215,918 +0.20(+0.32%)
Sep 19, 2016 61.85 62.12 61.85 61.95 69,364 -0.01(-0.02%)
Sep 16, 2016 61.76 61.96 61.76 61.96 67,539 +0.24(+0.39%)
Sep 15, 2016 61.41 61.78 61.27 61.72 104,894 +0.15(+0.24%)
Sep 14, 2016 61.65 62.09 61.38 61.57 141,827 -0.28(-0.45%)
Sep 13, 2016 62.31 62.40 61.44 61.85 262,087 -0.33(-0.53%)
Sep 12, 2016 62.17 62.48 62.04 62.18 77,473 -0.25(-0.40%)
Sep 09, 2016 62.69 62.70 62.22 62.43 121,594 -0.74(-1.17%)
Sep 08, 2016 63.53 63.67 62.92 63.17 56,031 -0.56(-0.88%)
Sep 07, 2016 64.01 64.03 63.73 63.73 132,356 +0.01(+0.02%)
Sep 06, 2016 63.54 63.93 63.41 63.72 163,478 +0.15(+0.24%)
Sep 02, 2016 63.56 63.57 63.57 63.57 125,500 -0.27(-0.42%)
Sep 01, 2016 63.55 63.96 63.49 63.84 57,503 -0.30(-0.47%)
Aug 31, 2016 64.11 64.28 63.98 64.14 343,647 +0.02(+0.03%)
Aug 30, 2016 64.10 64.23 64.00 64.12 114,653 -0.06(-0.09%)
Aug 29, 2016 63.87 64.25 63.84 64.18 70,599 +0.62(+0.98%)
Aug 26, 2016 63.86 64.21 63.44 63.56 83,573 -0.15(-0.24%)
Aug 25, 2016 63.72 64.06 63.61 63.71 60,082 -0.20(-0.31%)
Aug 24, 2016 64.09 64.20 63.88 63.91 133,734 -0.10(-0.16%)
Aug 23, 2016 63.88 64.10 63.79 64.01 98,087 +0.15(+0.23%)
Aug 22, 2016 63.82 63.95 63.73 63.86 150,237 +0.29(+0.46%)
Aug 19, 2016 63.46 63.69 63.34 63.57 126,297 -0.34(-0.53%)
Aug 18, 2016 63.77 64.00 63.71 63.91 427,094 +0.20(+0.31%)
Aug 17, 2016 63.46 63.78 63.46 63.71 92,852 +0.24(+0.38%)
Aug 16, 2016 63.77 63.77 63.23 63.47 97,050 -0.13(-0.20%)
Aug 15, 2016 63.80 63.84 63.48 63.60 192,571 -0.40(-0.62%)
Aug 12, 2016 63.90 64.19 63.69 64.00 161,203 +0.37(+0.58%)
Aug 11, 2016 63.95 64.06 63.37 63.63 282,234 -0.32(-0.50%)
Aug 10, 2016 63.72 64.09 63.56 63.95 211,704 +0.40(+0.63%)
Aug 09, 2016 63.29 63.63 63.17 63.55 122,134 +0.43(+0.68%)
Aug 08, 2016 62.92 63.18 62.71 63.12 91,905 +0.21(+0.33%)
Aug 05, 2016 63.16 63.21 62.80 62.91 77,595 -0.26(-0.41%)
Aug 04, 2016 62.93 63.33 62.93 63.17 87,868 +0.29(+0.46%)
Aug 03, 2016 63.02 63.02 62.50 62.88 278,986 +0.19(+0.30%)
Aug 02, 2016 62.94 63.15 62.63 62.69 124,116 -0.65(-1.03%)
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.