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, 2014 61.46 61.52 61.52 61.52 101,700 +0.06(+0.10%)
Dec 30, 2014 61.53 61.71 61.37 61.46 105,682 +0.08(+0.13%)
Dec 29, 2014 61.30 61.50 61.16 61.38 139,290 +0.17(+0.28%)
Dec 26, 2014 61.17 61.27 61.06 61.21 61,043 +0.13(+0.21%)
Dec 24, 2014 60.66 61.08 61.08 61.08 20,000 +0.17(+0.28%)
Dec 23, 2014 61.44 61.49 60.91 60.91 99,691 -0.59(-0.96%)
Dec 22, 2014 61.20 61.50 61.17 61.50 57,586 +0.35(+0.57%)
Dec 19, 2014 60.96 61.30 60.81 61.15 115,398 +0.35(+0.58%)
Dec 18, 2014 61.16 61.16 60.71 60.80 187,754 -0.52(-0.85%)
Dec 17, 2014 61.04 61.39 60.87 61.32 305,538 +0.29(+0.48%)
Dec 16, 2014 60.95 61.23 60.73 61.03 44,332 +0.22(+0.36%)
Dec 15, 2014 60.99 61.27 60.78 60.81 46,916 -0.34(-0.56%)
Dec 12, 2014 61.00 61.19 60.83 61.15 58,867 +0.36(+0.59%)
Dec 11, 2014 60.68 60.89 60.50 60.79 253,147 -0.03(-0.05%)
Dec 10, 2014 60.75 60.91 60.47 60.82 94,108 +0.20(+0.33%)
Dec 09, 2014 60.86 61.00 60.59 60.62 83,937 +0.05(+0.08%)
Dec 08, 2014 60.51 60.79 60.39 60.57 156,747 +0.22(+0.36%)
Dec 05, 2014 60.59 60.59 60.20 60.35 35,970 -0.26(-0.43%)
Dec 04, 2014 60.39 60.63 60.30 60.61 266,748 +0.12(+0.20%)
Dec 03, 2014 60.35 60.51 60.14 60.49 40,251 +0.09(+0.15%)
Dec 02, 2014 60.42 60.53 60.30 60.40 78,776 -0.40(-0.66%)
Dec 01, 2014 61.17 61.17 60.73 60.80 160,260 -0.70(-1.14%)
Nov 28, 2014 61.20 61.50 61.13 61.50 215,428 +0.46(+0.75%)
Nov 26, 2014 60.99 61.04 61.04 61.04 92,400 +0.27(+0.44%)
Nov 25, 2014 60.60 60.85 60.48 60.77 29,123 +0.36(+0.60%)
Nov 24, 2014 60.25 60.41 60.15 60.41 52,750 +0.19(+0.32%)
Nov 21, 2014 60.07 60.30 60.01 60.22 60,220 +0.38(+0.64%)
Nov 20, 2014 60.02 60.04 59.79 59.84 114,391 +0.09(+0.15%)
Nov 19, 2014 59.72 59.94 59.61 59.75 326,488 -0.25(-0.42%)
Nov 18, 2014 59.97 60.05 59.91 60.00 162,520 +0.14(+0.23%)
Nov 17, 2014 60.20 60.20 59.82 59.86 148,423 -0.35(-0.58%)
Nov 14, 2014 60.05 60.32 59.93 60.21 71,395 +0.07(+0.12%)
Nov 13, 2014 60.08 60.15 59.91 60.14 156,855 +0.09(+0.15%)
Nov 12, 2014 60.28 60.42 59.96 60.05 235,063 -0.11(-0.18%)
Nov 11, 2014 60.02 60.20 59.94 60.16 197,172 -0.02(-0.03%)
Nov 10, 2014 60.44 60.44 60.08 60.18 76,588 -0.41(-0.68%)
Nov 07, 2014 60.29 60.59 60.19 60.59 88,848 +0.39(+0.65%)
Nov 06, 2014 60.17 60.33 60.07 60.20 948,281 -0.22(-0.36%)
Nov 05, 2014 60.30 60.44 60.17 60.42 84,071 -0.01(-0.02%)
Nov 04, 2014 60.48 60.66 60.30 60.43 67,285 +0.11(+0.18%)
Nov 03, 2014 60.50 60.55 60.25 60.32 157,602 -0.48(-0.78%)
Oct 31, 2014 60.87 60.94 60.65 60.80 171,911 -0.02(-0.04%)
Oct 30, 2014 60.93 61.13 60.81 60.82 368,045 +0.29(+0.48%)
Oct 29, 2014 60.72 60.85 60.49 60.53 517,351 -0.31(-0.51%)
Oct 28, 2014 60.87 60.99 60.84 60.84 120,704 -0.17(-0.28%)
Oct 27, 2014 60.99 61.06 60.96 61.01 44,498 +0.05(+0.08%)
Oct 24, 2014 60.92 61.10 60.82 60.96 404,568 +0.08(+0.13%)
Oct 23, 2014 61.09 61.09 60.72 60.88 118,623 -0.24(-0.39%)
Oct 22, 2014 61.32 61.33 61.09 61.12 391,770 -0.32(-0.52%)
Oct 21, 2014 61.46 61.53 61.35 61.44 214,387 -0.10(-0.16%)
Oct 20, 2014 61.50 61.61 61.50 61.54 846,090 -0.02(-0.03%)
Oct 17, 2014 61.30 61.57 61.14 61.56 94,655 +0.25(+0.41%)
Oct 16, 2014 62.17 62.17 60.95 61.31 143,877 -0.46(-0.74%)
Oct 15, 2014 62.26 63.98 61.48 61.77 1,387,423 +0.21(+0.34%)
Oct 14, 2014 61.49 61.61 61.19 61.56 61,483 +0.26(+0.42%)
Oct 13, 2014 61.08 61.41 60.78 61.30 26,509 +0.26(+0.43%)
Oct 10, 2014 60.86 61.08 60.86 61.04 32,226 +0.10(+0.16%)
Oct 09, 2014 61.08 61.10 60.80 60.94 54,265 -0.20(-0.33%)
Oct 08, 2014 61.02 61.20 60.66 61.14 127,927 +0.15(+0.25%)
Oct 07, 2014 60.67 61.01 60.51 60.99 41,571 +0.45(+0.74%)
Oct 06, 2014 60.41 60.59 60.35 60.54 78,081 +0.15(+0.25%)
Oct 03, 2014 60.22 60.44 60.18 60.39 223,368 +0.31(+0.52%)
Oct 02, 2014 60.32 60.46 60.04 60.08 64,599 -0.33(-0.55%)
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.