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 30, 2015 57.29 57.52 57.16 57.50 62,256 +0.32(+0.56%)
Oct 29, 2015 57.62 57.64 57.09 57.18 125,337 -0.76(-1.31%)
Oct 28, 2015 58.01 58.01 57.71 57.94 76,703 -0.06(-0.10%)
Oct 27, 2015 58.25 58.28 57.97 58.00 312,296 -0.07(-0.12%)
Oct 26, 2015 58.06 58.18 57.90 58.07 173,121 +0.12(+0.21%)
Oct 23, 2015 57.63 57.96 57.63 57.95 93,411 -0.03(-0.05%)
Oct 22, 2015 57.99 58.22 57.70 57.98 221,494 +0.12(+0.21%)
Oct 21, 2015 57.74 57.91 57.59 57.86 231,373 +0.32(+0.56%)
Oct 20, 2015 57.45 57.58 57.26 57.54 184,035 -0.18(-0.31%)
Oct 19, 2015 57.71 57.79 57.28 57.72 431,091 -0.10(-0.17%)
Oct 16, 2015 57.77 57.84 57.55 57.82 291,689 +0.10(+0.17%)
Oct 15, 2015 57.79 57.87 57.50 57.72 329,672 -0.07(-0.12%)
Oct 14, 2015 57.66 57.90 57.49 57.79 325,370 +0.15(+0.26%)
Oct 13, 2015 57.59 57.67 57.27 57.64 286,311 +0.19(+0.33%)
Oct 12, 2015 57.37 57.72 57.29 57.45 176,452 +0.17(+0.30%)
Oct 09, 2015 57.18 57.31 56.99 57.28 52,893 +0.15(+0.26%)
Oct 08, 2015 57.41 57.41 56.79 57.13 118,805 -0.24(-0.42%)
Oct 07, 2015 57.19 57.41 56.99 57.37 111,299 +0.25(+0.43%)
Oct 06, 2015 56.76 57.17 56.76 57.12 116,459 +0.33(+0.59%)
Oct 05, 2015 56.78 56.98 56.66 56.79 91,323 -0.30(-0.53%)
Oct 02, 2015 57.28 57.40 56.89 57.09 69,503 +0.41(+0.72%)
Oct 01, 2015 56.85 57.02 56.67 56.68 65,139 -0.35(-0.61%)
Sep 30, 2015 56.83 57.07 56.71 57.03 45,734 +0.18(+0.32%)
Sep 29, 2015 56.91 57.06 56.81 56.85 67,555 -0.06(-0.11%)
Sep 28, 2015 56.84 57.12 56.80 56.91 439,261 +0.13(+0.23%)
Sep 25, 2015 56.91 56.95 56.73 56.78 145,111 -0.31(-0.54%)
Sep 24, 2015 57.37 57.47 57.06 57.09 17,084 +0.03(+0.05%)
Sep 23, 2015 57.14 57.22 56.91 57.06 21,700 -0.04(-0.07%)
Sep 22, 2015 57.05 57.22 56.94 57.10 61,117 +0.34(+0.60%)
Sep 21, 2015 57.07 57.10 56.63 56.76 63,529 -0.59(-1.03%)
Sep 18, 2015 57.19 57.43 57.08 57.35 34,015 +0.51(+0.90%)
Sep 17, 2015 56.43 56.95 56.24 56.84 34,353 +0.61(+1.08%)
Sep 16, 2015 56.19 56.48 56.17 56.23 27,340 +0.04(+0.07%)
Sep 15, 2015 56.72 56.77 56.15 56.19 51,946 -0.74(-1.30%)
Sep 14, 2015 57.20 57.20 56.89 56.93 22,258 +0.06(+0.11%)
Sep 11, 2015 57.00 57.09 56.81 56.87 29,497 +0.23(+0.41%)
Sep 10, 2015 56.97 56.97 56.64 56.64 44,836 -0.34(-0.60%)
Sep 09, 2015 56.49 57.08 56.44 56.98 82,400 +0.15(+0.26%)
Sep 08, 2015 57.05 57.12 56.66 56.83 295,752 -0.45(-0.79%)
Sep 04, 2015 57.16 57.28 57.28 57.28 32,800 +0.24(+0.42%)
Sep 03, 2015 56.98 57.13 56.82 57.04 33,781 +0.10(+0.18%)
Sep 02, 2015 56.78 57.03 56.38 56.94 71,133 +0.06(+0.11%)
Sep 01, 2015 56.39 56.99 56.39 56.88 67,982 +0.25(+0.44%)
Aug 31, 2015 57.19 57.48 56.63 56.63 67,434 -0.24(-0.42%)
Aug 28, 2015 57.25 57.34 56.85 56.87 65,884 +0.15(+0.26%)
Aug 27, 2015 56.61 57.20 56.61 56.72 90,047 +0.06(+0.11%)
Aug 26, 2015 56.85 57.09 56.42 56.66 505,742 -0.29(-0.51%)
Aug 25, 2015 57.20 57.48 56.84 56.95 75,778 -0.47(-0.82%)
Aug 24, 2015 57.77 58.40 57.35 57.42 66,140 -0.61(-1.05%)
Aug 21, 2015 57.98 58.19 57.79 58.03 42,334 +0.15(+0.26%)
Aug 20, 2015 57.90 58.13 57.87 57.88 129,297 +0.10(+0.17%)
Aug 19, 2015 57.35 57.89 57.33 57.78 47,571 +0.26(+0.45%)
Aug 18, 2015 57.72 57.86 57.52 57.52 23,783 -0.20(-0.35%)
Aug 17, 2015 57.89 58.04 57.71 57.72 85,853 +0.09(+0.16%)
Aug 14, 2015 57.56 57.84 57.45 57.63 25,428 +0.05(+0.09%)
Aug 13, 2015 57.70 57.87 57.55 57.58 32,889 -0.15(-0.26%)
Aug 12, 2015 58.03 58.28 57.72 57.73 63,438 -0.38(-0.65%)
Aug 11, 2015 57.84 58.26 57.84 58.11 77,737 +0.54(+0.94%)
Aug 10, 2015 57.83 57.90 57.51 57.57 54,789 -0.58(-1.00%)
Aug 07, 2015 57.80 58.18 57.79 58.15 91,935 +0.50(+0.87%)
Aug 06, 2015 57.64 57.86 57.56 57.65 64,026 +0.15(+0.26%)
Aug 05, 2015 57.60 57.78 57.45 57.50 61,894 -0.27(-0.47%)
Aug 04, 2015 58.00 58.11 57.76 57.77 28,623 -0.36(-0.62%)
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.