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 30, 2016 58.70 58.70 58.70 0 -0.09(-0.15%)
Dec 29, 2016 58.61 58.86 58.40 58.79 288,163 +0.28(+0.48%)
Dec 28, 2016 58.21 58.63 58.15 58.51 187,958 +0.45(+0.78%)
Dec 27, 2016 58.00 58.22 57.90 58.06 115,780 -0.20(-0.34%)
Dec 23, 2016 58.26 58.26 58.26 0 +0.21(+0.36%)
Dec 22, 2016 57.81 58.12 57.77 58.05 131,316 -0.07(-0.12%)
Dec 21, 2016 58.10 58.23 57.89 58.12 336,631 +0.28(+0.48%)
Dec 20, 2016 57.93 58.05 57.78 57.84 173,923 -0.18(-0.31%)
Dec 19, 2016 57.77 58.05 57.77 58.02 98,561 +0.50(+0.87%)
Dec 16, 2016 57.79 57.79 57.39 57.52 57,471 -0.03(-0.05%)
Dec 15, 2016 57.72 57.94 57.51 57.55 213,605 -0.06(-0.10%)
Dec 14, 2016 58.07 58.36 57.61 57.61 133,223 -0.29(-0.50%)
Dec 13, 2016 57.82 57.92 57.54 57.90 135,905 +0.40(+0.70%)
Dec 12, 2016 57.63 57.64 57.31 57.50 98,044 -0.15(-0.26%)
Dec 09, 2016 57.98 58.00 57.49 57.65 140,885 -0.32(-0.55%)
Dec 08, 2016 58.26 58.26 57.94 57.97 137,998 -0.44(-0.75%)
Dec 07, 2016 58.21 58.50 58.14 58.41 113,019 +0.45(+0.78%)
Dec 06, 2016 57.98 58.16 57.83 57.96 123,128 +0.04(+0.07%)
Dec 05, 2016 57.63 58.17 57.54 57.92 211,167 +0.10(+0.17%)
Dec 02, 2016 57.69 58.05 57.69 57.82 233,749 +0.27(+0.47%)
Dec 01, 2016 57.52 57.59 57.15 57.55 134,056 -0.34(-0.59%)
Nov 30, 2016 58.09 58.24 57.78 57.89 339,183 -0.65(-1.11%)
Nov 29, 2016 58.43 58.61 58.22 58.54 174,596 +0.12(+0.21%)
Nov 28, 2016 58.29 58.45 58.10 58.42 138,205 +0.33(+0.57%)
Nov 25, 2016 58.18 58.25 57.81 58.09 43,019 +0.15(+0.26%)
Nov 23, 2016 57.94 57.94 57.94 0 -0.11(-0.19%)
Nov 22, 2016 58.18 58.30 57.95 58.05 227,953 -0.01(-0.02%)
Nov 21, 2016 58.26 58.34 57.97 58.06 174,643 +0.05(+0.09%)
Nov 18, 2016 58.38 58.51 57.85 58.01 124,673 -0.13(-0.22%)
Nov 17, 2016 58.49 58.78 58.09 58.14 546,580 -0.54(-0.92%)
Nov 16, 2016 58.69 59.00 58.60 58.68 54,604 +0.09(+0.15%)
Nov 15, 2016 58.39 59.21 58.37 58.59 110,910 +0.66(+1.14%)
Nov 14, 2016 58.45 58.71 57.93 57.93 281,869 -0.77(-1.31%)
Nov 11, 2016 58.95 59.00 58.51 58.70 147,228 -0.26(-0.44%)
Nov 10, 2016 59.43 59.60 58.74 58.96 166,170 -0.46(-0.77%)
Nov 09, 2016 60.15 60.24 59.28 59.42 177,866 -1.62(-2.65%)
Nov 08, 2016 61.28 61.36 60.90 61.04 319,526 -0.09(-0.15%)
Nov 07, 2016 60.98 61.26 60.98 61.13 47,203 -0.16(-0.26%)
Nov 04, 2016 61.28 61.30 61.08 61.29 75,214 +0.37(+0.61%)
Nov 03, 2016 61.07 61.10 60.81 60.92 77,475 -0.15(-0.25%)
Nov 02, 2016 61.11 61.37 60.86 61.07 93,846 -0.16(-0.26%)
Nov 01, 2016 60.88 61.27 60.79 61.23 131,054 -0.15(-0.24%)
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%)
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.