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 (%)
Dec 31, 2013 55.31 55.01 55.01 55.01 35,900 -0.22(-0.41%)
Dec 30, 2013 55.12 55.47 55.12 55.23 43,541 +0.31(+0.56%)
Dec 27, 2013 55.07 55.11 54.89 54.92 26,923 -0.22(-0.40%)
Dec 26, 2013 55.24 55.25 55.08 55.14 15,000 -0.42(-0.76%)
Dec 24, 2013 55.40 55.70 55.38 55.56 23,762 -0.10(-0.18%)
Dec 23, 2013 55.88 55.93 55.59 55.66 25,885 -0.02(-0.04%)
Dec 20, 2013 55.52 55.76 55.45 55.68 30,397 +0.53(+0.96%)
Dec 19, 2013 55.26 55.41 55.11 55.15 43,349 -0.06(-0.11%)
Dec 18, 2013 55.19 55.55 55.01 55.21 43,498 -0.14(-0.25%)
Dec 17, 2013 55.00 55.35 54.97 55.35 48,700 +0.23(+0.43%)
Dec 16, 2013 55.30 55.45 55.04 55.12 41,201 +0.02(+0.03%)
Dec 13, 2013 55.06 55.24 54.99 55.10 83,637 +0.18(+0.32%)
Dec 12, 2013 55.05 55.11 54.86 54.92 44,895 -0.14(-0.25%)
Dec 11, 2013 55.11 55.21 54.88 55.06 39,746 -0.12(-0.23%)
Dec 10, 2013 55.14 55.26 54.99 55.19 15,255 +0.39(+0.70%)
Dec 09, 2013 54.77 54.88 54.72 54.80 30,720 +0.12(+0.22%)
Dec 06, 2013 54.49 54.76 54.48 54.68 26,805 +0.27(+0.50%)
Dec 05, 2013 54.47 54.63 54.37 54.41 40,719 -0.16(-0.29%)
Dec 04, 2013 54.67 54.67 54.46 54.57 17,872 -0.37(-0.67%)
Dec 03, 2013 54.88 55.01 54.84 54.94 26,636 +0.06(+0.11%)
Dec 02, 2013 54.88 55.02 54.81 54.88 36,626 -0.70(-1.26%)
Nov 29, 2013 55.18 55.58 55.16 55.58 9,643 +0.29(+0.52%)
Nov 27, 2013 55.34 55.47 55.14 55.29 24,620 -0.11(-0.20%)
Nov 26, 2013 55.32 55.57 55.30 55.40 13,576 +0.19(+0.34%)
Nov 25, 2013 55.13 55.31 55.13 55.21 34,984 +0.10(+0.18%)
Nov 22, 2013 55.06 55.34 55.06 55.11 25,760 +0.34(+0.62%)
Nov 21, 2013 54.65 54.96 54.53 54.77 56,892 +0.04(+0.07%)
Nov 20, 2013 55.31 55.47 54.64 54.73 56,867 -0.61(-1.10%)
Nov 19, 2013 55.50 55.62 55.26 55.34 133,061 -0.29(-0.52%)
Nov 18, 2013 55.28 55.63 55.26 55.63 17,283 +0.40(+0.72%)
Nov 15, 2013 55.13 55.34 55.01 55.23 42,819 +0.33(+0.60%)
Nov 14, 2013 55.10 55.37 54.79 54.90 49,948 +0.19(+0.35%)
Nov 12, 2013 54.52 54.77 54.52 54.71 24,362 +0.23(+0.42%)
Nov 11, 2013 54.63 54.87 54.48 54.48 16,904 -0.16(-0.29%)
Nov 08, 2013 54.99 55.03 54.64 54.64 11,853 -0.95(-1.71%)
Nov 07, 2013 55.53 55.76 55.38 55.59 12,410 +0.14(+0.25%)
Nov 06, 2013 55.31 55.52 55.26 55.45 26,113 +0.18(+0.33%)
Nov 05, 2013 55.57 55.58 55.27 55.27 45,642 -0.55(-0.99%)
Nov 04, 2013 55.93 56.12 55.77 55.82 51,048 -0.06(-0.11%)
Nov 01, 2013 56.24 56.29 55.80 55.88 51,708 -0.58(-1.03%)
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%)
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.