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 (%)
Feb 27, 2015 62.77 63.01 62.50 62.81 98,603 +0.19(+0.30%)
Feb 26, 2015 62.96 63.21 62.60 62.62 291,717 -0.43(-0.68%)
Feb 25, 2015 63.16 63.21 62.31 63.05 161,978 +0.10(+0.16%)
Feb 24, 2015 62.42 63.05 62.05 62.95 87,011 +0.63(+1.01%)
Feb 23, 2015 62.08 62.45 62.00 62.32 73,161 +0.57(+0.92%)
Feb 20, 2015 62.12 62.35 61.70 61.75 191,136 +0.05(+0.08%)
Feb 19, 2015 61.80 62.05 61.57 61.70 145,713 -0.14(-0.23%)
Feb 18, 2015 61.67 62.03 61.45 61.84 225,459 +0.29(+0.47%)
Feb 17, 2015 62.05 62.08 61.37 61.55 195,486 -0.48(-0.77%)
Feb 13, 2015 62.50 62.03 62.03 62.03 265,300 -0.40(-0.64%)
Feb 12, 2015 62.49 62.74 62.29 62.43 136,649 -0.07(-0.11%)
Feb 11, 2015 62.47 62.60 62.24 62.50 552,328 -0.01(-0.02%)
Feb 10, 2015 62.64 62.73 62.35 62.51 895,248 -0.26(-0.41%)
Feb 09, 2015 62.99 63.13 62.74 62.77 79,273 +0.02(+0.03%)
Feb 06, 2015 63.13 63.20 62.69 62.75 58,502 -0.65(-1.03%)
Feb 05, 2015 63.66 63.76 63.39 63.40 85,176 -0.32(-0.50%)
Feb 04, 2015 63.57 63.88 63.28 63.72 102,492 -0.23(-0.36%)
Feb 03, 2015 64.12 64.15 63.56 63.95 848,396 -0.51(-0.79%)
Feb 02, 2015 64.29 64.62 64.16 64.46 246,552 -0.33(-0.51%)
Jan 30, 2015 64.73 64.92 64.49 64.79 260,187 +0.55(+0.86%)
Jan 29, 2015 64.24 64.39 63.98 64.24 210,359 -0.11(-0.17%)
Jan 28, 2015 63.72 64.68 63.67 64.35 100,387 +0.65(+1.02%)
Jan 27, 2015 63.98 64.14 63.50 63.70 44,450 +0.02(+0.03%)
Jan 26, 2015 63.69 63.87 63.38 63.68 180,868 +0.00(+0.00%)
Jan 23, 2015 63.43 63.72 63.37 63.68 55,229 +0.54(+0.86%)
Jan 22, 2015 63.20 63.20 62.79 63.14 109,648 +0.04(+0.06%)
Jan 21, 2015 63.40 63.60 62.80 63.10 254,157 -0.21(-0.33%)
Jan 20, 2015 63.07 63.37 62.96 63.31 342,287 +0.66(+1.05%)
Jan 16, 2015 63.02 63.14 62.55 62.65 499,275 -0.67(-1.06%)
Jan 15, 2015 62.86 63.53 62.86 63.32 145,319 +0.46(+0.73%)
Jan 14, 2015 63.02 63.20 62.81 62.86 80,471 +0.07(+0.11%)
Jan 13, 2015 62.77 62.98 62.66 62.79 100,297 -0.07(-0.11%)
Jan 12, 2015 62.58 63.00 62.58 62.86 68,085 +0.18(+0.29%)
Jan 09, 2015 62.17 62.70 62.00 62.68 48,475 +0.32(+0.51%)
Jan 08, 2015 62.50 62.50 62.08 62.36 361,164 -0.33(-0.53%)
Jan 07, 2015 62.38 62.83 62.30 62.69 89,959 +0.09(+0.14%)
Jan 06, 2015 62.41 62.96 62.23 62.60 302,465 +0.57(+0.92%)
Jan 05, 2015 62.06 62.36 62.00 62.03 571,249 +0.10(+0.17%)
Jan 02, 2015 61.64 62.00 61.51 61.93 162,167 +0.41(+0.66%)
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%)
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.