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 31, 2015 62.53 62.80 62.34 62.60 72,172 +0.00(+0.00%)
Mar 30, 2015 62.53 62.77 62.37 62.60 60,541 -0.11(-0.18%)
Mar 27, 2015 62.35 62.74 62.35 62.71 105,437 +0.49(+0.79%)
Mar 26, 2015 62.70 62.72 62.01 62.22 60,196 -0.56(-0.89%)
Mar 25, 2015 63.00 63.22 62.72 62.78 116,640 -0.32(-0.51%)
Mar 24, 2015 62.84 63.16 62.79 63.10 138,946 +0.31(+0.49%)
Mar 23, 2015 62.78 62.83 62.64 62.79 47,082 +0.09(+0.14%)
Mar 20, 2015 62.55 62.83 62.54 62.70 50,542 +0.11(+0.18%)
Mar 19, 2015 62.58 62.77 62.26 62.59 145,126 -0.24(-0.38%)
Mar 18, 2015 62.21 62.83 61.73 62.83 91,732 +1.05(+1.70%)
Mar 17, 2015 61.72 61.97 61.57 61.78 171,310 +0.19(+0.31%)
Mar 16, 2015 61.88 61.96 61.43 61.59 175,422 +0.16(+0.26%)
Mar 13, 2015 61.62 61.74 61.43 61.43 70,024 -0.32(-0.52%)
Mar 12, 2015 62.12 62.24 61.66 61.75 151,384 -0.22(-0.36%)
Mar 11, 2015 61.66 62.06 61.45 61.97 398,958 +0.33(+0.54%)
Mar 10, 2015 61.57 61.81 61.25 61.64 466,820 +0.62(+1.02%)
Mar 09, 2015 61.27 61.36 60.89 61.02 93,036 +0.02(+0.03%)
Mar 06, 2015 61.37 61.45 60.79 61.00 92,114 -0.91(-1.47%)
Mar 05, 2015 61.93 61.98 61.65 61.91 85,991 +0.11(+0.18%)
Mar 04, 2015 61.97 61.85 61.77 61.80 68,585 -0.05(-0.08%)
Mar 03, 2015 61.97 62.16 61.85 61.85 281,874 -0.16(-0.26%)
Mar 02, 2015 62.49 62.60 61.85 62.01 279,898 -0.80(-1.27%)
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%)
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.