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 28, 2017 59.79 59.96 59.77 59.90 55,995 +0.18(+0.30%)
Feb 27, 2017 59.96 60.00 59.70 59.72 61,649 -0.18(-0.30%)
Feb 24, 2017 59.70 59.99 59.59 59.90 232,540 +0.54(+0.91%)
Feb 23, 2017 59.31 59.45 59.21 59.36 78,813 +0.12(+0.20%)
Feb 22, 2017 59.29 59.41 58.98 59.24 75,453 +0.09(+0.15%)
Feb 21, 2017 58.99 59.31 58.89 59.15 33,564 -0.06(-0.10%)
Feb 17, 2017 59.21 59.21 59.21 0 +0.24(+0.41%)
Feb 16, 2017 58.80 59.13 58.78 58.97 110,792 +0.18(+0.31%)
Feb 15, 2017 58.59 58.82 58.54 58.79 110,158 -0.02(-0.03%)
Feb 14, 2017 59.04 59.06 58.57 58.81 60,086 -0.21(-0.36%)
Feb 13, 2017 58.97 59.03 58.85 59.02 65,175 -0.11(-0.19%)
Feb 10, 2017 58.84 59.17 58.84 59.13 82,196 -0.04(-0.07%)
Feb 09, 2017 59.49 59.39 59.03 59.17 47,676 -0.32(-0.54%)
Feb 08, 2017 59.29 59.53 59.26 59.49 100,457 +0.39(+0.66%)
Feb 07, 2017 58.81 59.21 58.71 59.10 130,052 +0.28(+0.48%)
Feb 06, 2017 58.80 59.02 58.49 58.82 128,617 +0.29(+0.50%)
Feb 03, 2017 58.70 58.79 58.32 58.53 72,100 +0.02(+0.03%)
Feb 02, 2017 58.89 58.89 58.43 58.51 305,470 -0.07(-0.12%)
Feb 01, 2017 58.64 58.83 58.39 58.58 207,032 -0.44(-0.75%)
Jan 31, 2017 58.96 59.17 58.86 59.02 92,648 +0.17(+0.29%)
Jan 30, 2017 58.99 58.99 58.79 58.85 274,477 -0.08(-0.14%)
Jan 27, 2017 58.84 59.00 58.73 58.93 132,274 +0.22(+0.37%)
Jan 26, 2017 58.51 58.75 58.34 58.71 386,842 +0.16(+0.27%)
Jan 25, 2017 58.71 58.85 58.42 58.55 436,777 -0.41(-0.70%)
Jan 24, 2017 59.10 59.22 58.80 58.96 180,282 -0.22(-0.37%)
Jan 23, 2017 58.98 59.39 58.86 59.18 163,317 +0.33(+0.56%)
Jan 20, 2017 58.88 58.98 58.61 58.85 203,626 -0.12(-0.20%)
Jan 19, 2017 59.07 59.13 58.76 58.97 240,914 -0.34(-0.57%)
Jan 18, 2017 59.56 59.59 59.22 59.31 460,417 -0.37(-0.62%)
Jan 17, 2017 59.81 59.91 59.49 59.68 642,024 +0.28(+0.47%)
Jan 13, 2017 59.40 59.40 59.40 0 -0.31(-0.52%)
Jan 12, 2017 59.96 60.05 59.64 59.71 157,643 +0.06(+0.10%)
Jan 11, 2017 59.56 59.79 59.35 59.65 145,325 +0.10(+0.17%)
Jan 10, 2017 59.49 59.65 59.46 59.55 169,139 +0.02(+0.03%)
Jan 09, 2017 59.69 59.69 59.35 59.53 263,076 +0.12(+0.20%)
Jan 06, 2017 59.55 59.55 59.28 59.41 315,865 -0.25(-0.42%)
Jan 05, 2017 59.46 59.77 59.21 59.66 130,528 +0.58(+0.98%)
Jan 04, 2017 59.09 59.21 58.93 59.08 270,787 +0.01(+0.02%)
Jan 03, 2017 58.60 59.13 58.50 59.07 190,067 +0.37(+0.63%)
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%)
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.