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 (%)
Mar 28, 2013 60.48 60.61 60.35 60.46 268,887 -0.03(-0.05%)
Mar 27, 2013 60.51 60.61 60.37 60.49 137,441 +0.18(+0.30%)
Mar 26, 2013 60.05 60.34 60.02 60.30 333,366 +0.19(+0.31%)
Mar 25, 2013 60.19 60.38 60.05 60.12 159,298 -0.19(-0.32%)
Mar 22, 2013 60.33 60.35 60.08 60.31 122,549 +0.13(+0.22%)
Mar 21, 2013 60.13 60.23 60.01 60.18 324,529 +0.15(+0.25%)
Mar 20, 2013 60.18 60.32 60.00 60.03 202,478 -0.46(-0.76%)
Mar 19, 2013 60.27 60.57 60.22 60.49 200,108 +0.26(+0.43%)
Mar 18, 2013 60.34 60.35 60.03 60.23 258,117 +0.23(+0.38%)
Mar 15, 2013 59.91 60.09 59.91 60.00 556,840 +0.11(+0.18%)
Mar 14, 2013 59.99 60.14 59.72 59.89 901,253 -0.35(-0.58%)
Mar 13, 2013 60.05 60.33 60.05 60.24 106,324 +0.05(+0.08%)
Mar 12, 2013 60.01 60.26 59.98 60.19 99,255 +0.22(+0.37%)
Mar 11, 2013 60.14 60.14 59.89 59.97 35,391 +0.09(+0.15%)
Mar 08, 2013 60.14 60.26 59.87 59.88 74,249 -0.59(-0.98%)
Mar 07, 2013 60.55 60.55 60.37 60.47 35,251 -0.19(-0.31%)
Mar 06, 2013 60.78 60.83 60.64 60.66 57,324 -0.34(-0.56%)
Mar 05, 2013 60.86 61.01 60.85 61.00 43,867 -0.03(-0.05%)
Mar 04, 2013 61.11 61.14 60.95 61.03 44,859 -0.09(-0.15%)
Mar 01, 2013 60.98 61.16 60.98 61.12 55,502 -0.10(-0.16%)
Feb 28, 2013 61.09 61.23 60.94 61.22 79,094 +0.17(+0.28%)
Feb 27, 2013 61.36 61.43 60.94 61.05 73,914 -0.16(-0.26%)
Feb 26, 2013 61.23 61.46 61.11 61.21 51,448 +0.47(+0.77%)
Feb 22, 2013 60.64 60.84 60.64 60.74 91,014 +0.08(+0.13%)
Feb 21, 2013 60.48 60.71 60.44 60.66 102,758 +0.20(+0.33%)
Feb 20, 2013 60.32 60.46 60.31 60.46 93,213 +0.17(+0.28%)
Feb 19, 2013 60.45 60.56 60.29 60.29 33,492 -0.07(-0.12%)
Feb 15, 2013 60.54 60.59 60.30 60.36 188,088 -0.19(-0.31%)
Feb 14, 2013 60.48 60.55 60.37 60.55 49,322 +0.20(+0.33%)
Feb 13, 2013 60.32 60.45 60.11 60.35 96,202 -0.18(-0.30%)
Feb 12, 2013 60.65 60.70 60.43 60.53 32,858 -0.16(-0.26%)
Feb 11, 2013 60.67 60.79 60.54 60.69 62,234 +0.03(+0.05%)
Feb 08, 2013 60.63 60.73 60.38 60.66 49,371 +0.03(+0.05%)
Feb 07, 2013 60.53 60.69 60.37 60.63 44,688 +0.15(+0.25%)
Feb 06, 2013 60.45 60.48 60.17 60.48 49,511 -0.08(-0.13%)
Feb 04, 2013 60.37 60.57 60.21 60.56 230,982 +0.33(+0.55%)
Feb 01, 2013 60.79 60.87 60.09 60.23 469,046 -0.28(-0.46%)
Jan 31, 2013 60.77 60.77 60.23 60.51 297,567 +0.17(+0.28%)
Jan 30, 2013 60.86 60.86 60.27 60.34 346,327 -0.55(-0.90%)
Jan 29, 2013 61.41 61.41 60.83 60.89 95,239 -0.35(-0.57%)
Jan 28, 2013 61.51 61.51 61.05 61.24 83,252 -0.55(-0.88%)
Jan 25, 2013 61.94 62.03 61.64 61.79 53,633 -0.52(-0.83%)
Jan 24, 2013 62.30 62.37 62.12 62.30 80,952 -0.19(-0.30%)
Jan 23, 2013 62.36 62.53 62.26 62.49 56,064 +0.28(+0.45%)
Jan 22, 2013 62.11 62.21 61.99 62.21 79,241 -0.20(-0.32%)
Jan 18, 2013 62.07 62.41 62.07 62.41 35,709 +0.32(+0.52%)
Jan 17, 2013 62.07 62.14 61.87 62.09 55,222 -0.07(-0.11%)
Jan 16, 2013 62.60 62.60 62.16 62.16 105,729 -0.20(-0.32%)
Jan 15, 2013 62.46 62.49 62.16 62.36 73,722 +0.38(+0.61%)
Jan 14, 2013 62.43 62.58 61.95 61.98 162,188 -0.47(-0.75%)
Jan 11, 2013 62.12 62.45 62.10 62.45 79,799 +0.34(+0.55%)
Jan 10, 2013 62.13 62.33 61.92 62.11 47,845 -0.15(-0.24%)
Jan 09, 2013 62.41 62.42 62.12 62.26 65,384 -0.14(-0.22%)
Jan 08, 2013 62.30 62.42 62.30 62.40 28,466 +0.23(+0.37%)
Jan 07, 2013 62.32 62.32 61.97 62.17 58,215 +0.04(+0.06%)
Jan 04, 2013 61.99 62.13 61.76 62.13 63,329 +0.09(+0.15%)
Jan 03, 2013 62.50 62.52 61.97 62.04 66,351 -0.42(-0.67%)
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.