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 29, 2018 60.30 60.30 60.30 0 +0.45(+0.75%)
Mar 28, 2018 59.91 59.92 59.72 59.85 32,368 +0.11(+0.18%)
Mar 27, 2018 59.42 59.74 59.42 59.74 61,621 +0.39(+0.66%)
Mar 26, 2018 59.47 59.50 59.28 59.35 121,106 +0.16(+0.27%)
Mar 23, 2018 59.18 59.30 59.16 59.19 98,454 -0.25(-0.42%)
Mar 22, 2018 59.58 59.70 59.21 59.44 340,647 +0.15(+0.25%)
Mar 21, 2018 59.28 59.48 58.95 59.29 56,529 -0.09(-0.15%)
Mar 20, 2018 59.32 59.43 59.32 59.38 528,018 -0.24(-0.40%)
Mar 19, 2018 59.59 59.75 59.56 59.62 94,323 -0.19(-0.32%)
Mar 16, 2018 59.67 59.81 59.67 59.81 17,297 -0.04(-0.07%)
Mar 15, 2018 59.86 59.92 59.73 59.85 67,143 +0.03(+0.05%)
Mar 14, 2018 59.56 59.88 59.56 59.82 31,116 +0.26(+0.44%)
Mar 13, 2018 59.63 59.63 59.42 59.56 143,670 +0.02(+0.03%)
Mar 12, 2018 59.41 59.57 59.37 59.54 230,755 +0.19(+0.32%)
Mar 09, 2018 59.47 59.47 59.25 59.35 55,190 -0.25(-0.42%)
Mar 08, 2018 59.52 59.75 59.52 59.60 37,722 +0.17(+0.29%)
Mar 07, 2018 59.59 59.39 59.43 33,168 -0.07(-0.12%)
Mar 06, 2018 59.72 59.76 59.48 59.50 42,637 +0.10(+0.17%)
Mar 05, 2018 59.53 59.53 59.23 59.40 28,904 +0.07(+0.12%)
Mar 02, 2018 59.41 59.44 59.00 59.33 43,582 -0.26(-0.44%)
Mar 01, 2018 59.53 59.68 59.35 59.59 154,333 -0.30(-0.50%)
Feb 28, 2018 59.98 59.98 59.77 59.89 901,273 +0.13(+0.22%)
Feb 27, 2018 60.14 60.19 59.57 59.76 162,799 -0.29(-0.48%)
Feb 26, 2018 60.21 60.28 60.00 60.05 436,327 +0.14(+0.23%)
Feb 23, 2018 59.85 59.93 59.76 59.91 38,873 +0.30(+0.50%)
Feb 22, 2018 59.69 59.84 59.52 59.61 48,594 +0.15(+0.25%)
Feb 21, 2018 59.97 59.97 59.39 59.46 106,475 -0.43(-0.72%)
Feb 20, 2018 59.96 60.03 59.79 59.89 71,620 -0.31(-0.51%)
Feb 16, 2018 60.20 60.20 60.20 0 +0.24(+0.40%)
Feb 15, 2018 59.82 60.08 59.82 59.96 66,766 +0.49(+0.82%)
Feb 14, 2018 59.61 59.71 59.30 59.47 349,967 -0.31(-0.52%)
Feb 13, 2018 59.83 59.85 59.53 59.78 517,275 -0.10(-0.17%)
Feb 12, 2018 60.14 60.30 59.86 59.88 876,365 +0.11(+0.18%)
Feb 09, 2018 59.90 59.95 59.66 59.77 97,447 -0.39(-0.65%)
Feb 08, 2018 60.30 60.49 60.13 60.16 341,989 -0.40(-0.66%)
Feb 07, 2018 61.19 61.22 60.53 60.56 56,399 -0.42(-0.69%)
Feb 06, 2018 61.14 61.19 60.94 60.98 146,862 -0.27(-0.44%)
Feb 05, 2018 60.97 61.56 60.80 61.25 80,747 +0.03(+0.05%)
Feb 02, 2018 61.43 61.49 61.11 61.22 61,248 -0.53(-0.86%)
Feb 01, 2018 62.35 62.42 61.69 61.75 863,564 -0.79(-1.26%)
Jan 31, 2018 62.42 62.54 62.11 62.54 126,427 +0.43(+0.69%)
Jan 30, 2018 62.24 62.24 61.96 62.11 38,673 -0.35(-0.56%)
Jan 29, 2018 62.41 62.47 62.20 62.46 78,516 -0.22(-0.35%)
Jan 26, 2018 62.68 62.74 62.53 62.68 110,425 -0.04(-0.06%)
Jan 25, 2018 62.26 62.72 62.14 62.72 135,293 +0.54(+0.87%)
Jan 24, 2018 62.06 62.18 61.95 62.18 37,084 -0.19(-0.30%)
Jan 23, 2018 62.30 62.46 62.15 62.37 59,074 +0.32(+0.52%)
Jan 22, 2018 62.25 62.26 62.01 62.05 94,632 -0.08(-0.13%)
Jan 19, 2018 62.31 62.31 62.11 62.13 77,887 -0.30(-0.48%)
Jan 18, 2018 62.39 62.56 62.36 62.43 384,640 -0.33(-0.53%)
Jan 17, 2018 62.96 63.05 62.67 62.76 323,920 -0.18(-0.29%)
Jan 16, 2018 63.01 63.08 62.78 62.94 141,124 +0.09(+0.14%)
Jan 12, 2018 62.85 62.85 62.85 0 +0.16(+0.26%)
Jan 11, 2018 62.32 62.75 62.32 62.69 52,481 +0.26(+0.42%)
Jan 10, 2018 62.00 62.46 61.92 62.43 77,188 +0.17(+0.27%)
Jan 09, 2018 62.48 62.49 62.20 62.26 184,118 -0.48(-0.77%)
Jan 08, 2018 62.83 62.83 62.58 62.74 94,825 -0.01(-0.02%)
Jan 05, 2018 62.88 62.90 62.61 62.75 155,850 -0.17(-0.27%)
Jan 04, 2018 62.81 62.92 62.69 62.92 235,713 +0.02(+0.03%)
Jan 03, 2018 62.83 62.94 62.64 62.90 100,604 +0.17(+0.27%)
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.