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 (%)
May 24, 2011 54.46 54.59 54.24 54.31 4,090 -0.01(-0.02%)
May 23, 2011 54.27 54.48 54.27 54.32 9,987 +0.17(+0.31%)
May 20, 2011 54.27 54.27 54.15 54.15 375 +0.00(+0.00%)
May 19, 2011 54.13 54.16 53.59 54.15 8,377 -0.28(-0.51%)
May 18, 2011 54.70 54.70 53.91 54.43 3,785 -0.07(-0.14%)
May 17, 2011 54.48 54.52 54.34 54.50 3,002 +0.36(+0.66%)
May 16, 2011 54.16 54.17 54.14 54.14 1,380 +0.01(+0.02%)
May 13, 2011 54.06 54.17 53.94 54.13 3,598 +0.33(+0.61%)
May 12, 2011 53.50 53.98 53.50 53.80 8,361 -0.26(-0.48%)
May 11, 2011 53.88 54.06 53.88 54.06 985 +0.00(+0.00%)
May 10, 2011 54.18 54.18 54.06 54.06 1,290 -0.04(-0.07%)
May 09, 2011 53.94 54.10 53.73 54.10 5,222 -0.04(-0.07%)
May 06, 2011 54.10 54.15 53.89 54.14 6,446 +0.19(+0.35%)
May 05, 2011 53.94 54.09 53.93 53.95 873 +0.06(+0.11%)
May 04, 2011 53.99 53.99 53.80 53.89 38,752 +0.36(+0.67%)
May 03, 2011 53.64 53.64 53.45 53.53 1,622 -0.01(-0.02%)
May 02, 2011 53.54 53.54 53.54 53.54 1,495 +0.16(+0.30%)
Apr 29, 2011 53.50 53.50 53.21 53.38 12,917 +0.19(+0.36%)
Apr 28, 2011 53.25 53.26 53.12 53.19 1,955 +0.24(+0.45%)
Apr 27, 2011 53.08 53.08 52.95 52.95 1,048 -0.28(-0.52%)
Apr 26, 2011 53.07 53.23 53.01 53.23 4,053 +0.43(+0.81%)
Apr 25, 2011 53.07 53.07 52.77 52.80 4,466 -0.03(-0.05%)
Apr 21, 2011 53.00 53.06 52.83 52.83 3,504 -0.07(-0.14%)
Apr 20, 2011 53.19 53.19 52.90 52.90 2,269 +0.11(+0.21%)
Apr 19, 2011 52.97 52.97 52.79 52.79 620 +0.21(+0.40%)
Apr 18, 2011 52.83 52.83 52.58 52.58 1,102 +0.04(+0.08%)
Apr 15, 2011 52.89 52.89 52.54 52.54 700 +0.16(+0.30%)
Apr 14, 2011 52.25 52.38 52.25 52.38 406 +0.10(+0.20%)
Apr 13, 2011 52.08 52.28 52.08 52.28 200 +0.10(+0.19%)
Apr 12, 2011 52.07 52.26 51.96 52.18 1,946 +0.31(+0.60%)
Apr 11, 2011 51.77 51.92 51.77 51.87 925 +0.06(+0.12%)
Apr 08, 2011 51.85 51.86 51.55 51.81 8,781 -0.20(-0.38%)
Apr 07, 2011 51.98 52.01 51.98 52.01 1,150 -0.09(-0.17%)
Apr 06, 2011 52.09 52.10 52.04 52.10 800 -0.20(-0.38%)
Apr 05, 2011 52.50 52.65 52.30 52.30 14,438 -0.19(-0.36%)
Apr 04, 2011 52.71 52.71 52.49 52.49 8,286 +0.01(+0.02%)
Apr 01, 2011 52.27 52.48 52.10 52.48 13,482 +0.07(+0.13%)
Mar 31, 2011 52.98 52.98 52.36 52.41 4,191 -0.04(-0.08%)
Mar 30, 2011 52.34 52.56 52.34 52.45 2,571 +0.01(+0.02%)
Mar 29, 2011 52.63 52.63 52.41 52.44 2,425 -0.06(-0.11%)
Mar 28, 2011 52.18 52.50 52.18 52.50 560 +0.05(+0.10%)
Mar 25, 2011 52.82 52.82 52.40 52.45 2,150 -0.09(-0.17%)
Mar 24, 2011 52.81 52.81 52.54 52.54 5,128 -0.26(-0.49%)
Mar 23, 2011 53.16 53.16 52.76 52.80 4,435 -0.03(-0.06%)
Mar 21, 2011 52.83 52.83 52.83 52.83 0 -0.10(-0.19%)
Mar 18, 2011 52.88 52.93 52.75 52.93 3,472 +0.17(+0.32%)
Mar 17, 2011 52.45 52.86 52.43 52.76 3,073 -0.12(-0.23%)
Mar 16, 2011 52.94 53.29 52.71 52.88 6,192 +0.17(+0.32%)
Mar 15, 2011 52.72 52.74 52.64 52.71 2,580 +0.27(+0.51%)
Mar 14, 2011 52.54 52.58 52.44 52.44 1,815 -0.04(-0.08%)
Mar 11, 2011 52.86 52.86 52.39 52.48 7,811 -0.15(-0.29%)
Mar 10, 2011 52.45 52.63 52.35 52.63 9,300 +0.35(+0.67%)
Mar 09, 2011 52.25 52.37 51.95 52.28 3,717 +0.30(+0.58%)
Mar 08, 2011 52.14 52.16 51.79 51.98 8,543 -0.06(-0.12%)
Mar 07, 2011 52.12 52.32 52.04 52.04 675 -0.14(-0.27%)
Mar 04, 2011 52.16 52.33 52.11 52.18 5,950 +0.22(+0.42%)
Mar 03, 2011 52.22 52.22 51.84 51.96 2,486 -0.35(-0.67%)
Mar 02, 2011 52.55 52.63 52.30 52.31 2,920 -0.37(-0.70%)
Mar 01, 2011 52.57 52.84 52.55 52.68 11,055 +0.04(+0.08%)
Feb 28, 2011 52.70 52.86 52.62 52.64 3,805 +0.09(+0.17%)
Feb 25, 2011 52.47 52.55 52.34 52.55 6,656 +0.22(+0.42%)
Feb 24, 2011 52.59 52.61 52.30 52.33 12,538 -0.03(-0.06%)
Feb 23, 2011 52.67 52.67 52.36 52.36 2,245 +0.03(+0.06%)
Feb 22, 2011 51.99 52.43 51.99 52.33 7,428 +0.60(+1.16%)
Feb 18, 2011 51.85 51.87 51.73 51.73 2,069 -0.19(-0.37%)
Feb 17, 2011 51.83 52.05 51.83 51.92 1,494 +0.14(+0.27%)
Feb 16, 2011 51.93 51.94 51.74 51.78 45,136 +0.06(+0.12%)
Feb 15, 2011 51.82 51.82 51.72 51.72 5,606 -0.09(-0.17%)
Feb 14, 2011 51.95 51.95 51.81 51.81 593 +0.00(+0.00%)
Feb 11, 2011 52.12 52.12 51.79 51.81 4,778 +0.21(+0.41%)
Feb 10, 2011 51.66 51.79 51.57 51.60 8,152 -0.44(-0.85%)
Feb 09, 2011 51.64 52.05 51.55 52.04 13,081 +0.60(+1.17%)
Feb 08, 2011 51.60 51.60 51.38 51.44 10,483 -0.23(-0.45%)
Feb 07, 2011 51.52 51.68 51.49 51.67 1,611 +0.12(+0.23%)
Feb 04, 2011 51.73 51.73 51.30 51.55 4,270 -0.25(-0.48%)
Feb 03, 2011 52.01 52.07 51.69 51.80 2,341 +0.04(+0.08%)
Feb 02, 2011 52.25 52.25 51.76 51.76 855 -0.30(-0.57%)
Feb 01, 2011 52.12 52.16 51.94 52.06 6,474 -0.20(-0.38%)
Jan 31, 2011 52.53 52.53 52.21 52.26 774 -0.39(-0.74%)
Jan 28, 2011 52.27 52.65 52.27 52.65 1,971 +0.14(+0.27%)
Jan 27, 2011 52.25 52.51 52.25 52.51 4,591 +0.28(+0.55%)
Jan 26, 2011 53.03 53.03 52.10 52.23 4,894 -0.87(-1.63%)
Jan 25, 2011 52.69 53.09 52.49 53.09 3,840 +0.67(+1.28%)
Jan 24, 2011 52.42 52.42 52.42 52.42 552 +0.01(+0.02%)
Jan 21, 2011 52.17 52.41 52.16 52.41 2,701 +0.27(+0.52%)
Jan 20, 2011 52.44 52.44 52.14 52.14 1,035 -0.40(-0.76%)
Jan 19, 2011 52.51 52.61 52.49 52.54 2,437 +0.15(+0.29%)
Jan 18, 2011 52.59 52.59 52.10 52.39 2,646 -0.14(-0.28%)
Jan 14, 2011 53.08 53.08 52.52 52.53 4,271 -0.25(-0.46%)
Jan 12, 2011 52.55 52.78 52.78 52.78 400 +0.36(+0.69%)
Jan 11, 2011 52.74 52.74 52.41 52.42 1,400 -0.37(-0.70%)
Jan 10, 2011 52.88 52.88 52.79 52.79 485 +0.09(+0.16%)
Jan 07, 2011 52.70 52.79 52.70 52.70 2,228 +0.23(+0.43%)
Jan 06, 2011 52.20 52.59 52.20 52.48 3,473 +0.45(+0.86%)
Jan 05, 2011 52.65 52.65 52.03 52.03 1,301 -0.64(-1.22%)
Jan 04, 2011 52.95 52.97 52.62 52.67 31,123 -0.31(-0.59%)
Jan 03, 2011 52.69 52.98 52.60 52.98 4,403 +0.00(+0.00%)
Dec 31, 2010 52.69 53.07 52.60 52.98 2,068 +0.63(+1.20%)
Dec 30, 2010 52.62 52.62 52.35 52.35 4,000 -0.10(-0.19%)
Dec 29, 2010 52.44 52.45 52.42 52.45 11,064 +0.59(+1.13%)
Dec 28, 2010 52.29 52.38 51.86 51.86 3,868 -0.12(-0.23%)
Dec 27, 2010 52.42 52.42 51.98 51.98 1,060 -0.15(-0.29%)
Dec 23, 2010 52.29 52.29 52.13 52.13 529 -0.14(-0.27%)
Dec 22, 2010 52.43 52.53 52.27 52.27 1,612 +0.02(+0.03%)
Dec 21, 2010 52.24 52.26 52.11 52.26 765 +0.10(+0.18%)
Dec 20, 2010 52.39 52.41 52.16 52.16 6,080 -0.08(-0.15%)
Dec 17, 2010 51.89 52.30 51.54 52.24 12,331 +0.79(+1.54%)
Dec 16, 2010 51.46 51.62 51.15 51.45 20,495 -0.21(-0.41%)
Dec 15, 2010 51.72 51.72 51.66 51.66 690 -0.05(-0.10%)
Dec 14, 2010 51.85 51.89 51.53 51.71 3,504 -0.59(-1.13%)
Dec 13, 2010 51.84 52.30 51.84 52.30 900 +0.19(+0.36%)
Dec 10, 2010 52.19 52.20 52.00 52.11 53,763 -0.09(-0.17%)
Dec 09, 2010 51.83 52.24 51.83 52.20 2,012 +0.43(+0.83%)
Dec 08, 2010 51.92 51.92 51.38 51.77 4,262 -0.55(-1.05%)
Dec 07, 2010 52.68 52.70 52.31 52.31 2,337 -0.68(-1.27%)
Dec 06, 2010 52.81 52.99 52.79 52.99 10,059 +0.21(+0.40%)
Dec 03, 2010 52.80 52.90 52.62 52.78 22,368 -0.14(-0.27%)
Dec 02, 2010 53.28 53.28 52.78 52.92 1,932 -0.12(-0.22%)
Dec 01, 2010 53.35 53.35 53.00 53.04 1,329 -0.80(-1.49%)
Nov 30, 2010 54.14 54.14 53.84 53.84 1,257 +0.23(+0.42%)
Nov 29, 2010 53.61 53.62 53.58 53.62 1,948 +0.23(+0.42%)
Nov 26, 2010 53.45 53.45 53.39 53.39 1,278 +0.39(+0.74%)
Nov 24, 2010 53.00 53.00 53.00 53.00 150 -0.85(-1.58%)
Nov 23, 2010 53.78 53.85 53.78 53.85 850 +0.80(+1.51%)
Nov 19, 2010 53.08 53.05 53.05 53.05 1,800 +0.15(+0.29%)
Nov 18, 2010 52.94 52.95 52.75 52.90 891 +0.10(+0.18%)
Nov 17, 2010 52.93 53.12 52.80 52.80 3,905 -0.12(-0.23%)
Nov 16, 2010 52.36 52.93 52.10 52.92 8,168 +0.81(+1.55%)
Nov 15, 2010 52.53 52.53 52.11 52.11 32,365 -0.85(-1.60%)
Nov 12, 2010 52.98 52.98 52.96 52.96 364 -0.06(-0.11%)
Nov 11, 2010 53.08 53.11 52.88 53.02 15,397 +0.00(+0.00%)
Nov 10, 2010 53.52 53.52 53.02 53.02 17,740 -0.84(-1.56%)
Nov 09, 2010 54.33 54.33 53.74 53.86 1,672 -0.33(-0.61%)
Nov 08, 2010 54.30 54.39 54.15 54.19 8,400 -0.19(-0.36%)
Nov 05, 2010 54.39 54.41 54.20 54.38 4,609 -0.38(-0.69%)
Nov 04, 2010 54.16 54.87 54.05 54.76 13,354 +0.40(+0.74%)
Nov 03, 2010 54.88 54.88 54.01 54.36 1,520 -0.17(-0.32%)
Nov 02, 2010 54.36 54.53 54.36 54.53 3,835 +0.33(+0.61%)
Nov 01, 2010 54.03 54.20 54.02 54.20 1,435 -0.03(-0.06%)
Oct 29, 2010 54.60 54.75 54.23 54.23 7,467 -0.20(-0.36%)
Oct 28, 2010 54.42 54.43 54.06 54.43 1,635 +0.10(+0.18%)
Oct 27, 2010 54.42 54.52 54.33 54.33 832 -0.41(-0.74%)
Oct 25, 2010 55.17 55.17 54.58 54.73 1,209 -0.12(-0.23%)
Oct 21, 2010 54.86 54.86 54.86 54.86 500 +0.04(+0.07%)
Oct 20, 2010 54.68 54.92 54.68 54.82 2,724 +0.62(+1.14%)
Oct 19, 2010 54.51 54.51 54.20 54.20 200 +0.05(+0.08%)
Oct 18, 2010 54.47 54.64 54.12 54.16 4,744 -0.09(-0.16%)
Oct 15, 2010 54.15 54.24 54.15 54.24 888 -0.81(-1.47%)
Oct 14, 2010 55.03 55.16 55.03 55.05 1,460 +0.02(+0.04%)
Oct 13, 2010 54.79 55.12 54.79 55.03 1,318 -0.48(-0.86%)
Oct 12, 2010 55.51 55.51 55.51 55.51 200 -0.15(-0.27%)
Oct 11, 2010 55.76 55.76 54.98 55.66 1,265 +0.12(+0.22%)
Oct 08, 2010 55.54 55.60 55.53 55.54 1,700 -0.10(-0.18%)
Oct 07, 2010 55.76 55.76 55.54 55.64 3,231 +0.00(+0.00%)
Oct 06, 2010 55.72 55.72 55.64 55.64 630 +0.60(+1.08%)
Oct 05, 2010 54.94 55.04 54.94 55.04 2,388 -0.17(-0.30%)
Oct 04, 2010 55.19 55.27 55.19 55.21 3,625 +0.07(+0.13%)
Oct 01, 2010 55.14 55.14 55.14 55.14 100 -0.38(-0.68%)
Sep 30, 2010 55.38 55.57 54.99 55.52 1,810 +0.29(+0.53%)
Sep 29, 2010 55.26 55.26 55.23 55.23 3,629 -0.32(-0.58%)
Sep 28, 2010 55.59 55.59 55.51 55.55 511 +0.98(+1.80%)
Sep 24, 2010 54.51 54.57 54.57 54.57 4,000 -0.70(-1.26%)
Sep 23, 2010 55.27 55.27 55.27 55.27 117 +0.14(+0.25%)
Sep 22, 2010 55.12 55.12 55.12 55.12 155 +1.19(+2.20%)
Sep 20, 2010 54.07 53.94 53.94 53.94 900 +0.08(+0.15%)
Sep 17, 2010 53.86 53.86 53.86 53.86 149 -0.37(-0.68%)
Sep 15, 2010 54.66 54.73 54.23 54.23 5,017 -0.54(-0.99%)
Sep 14, 2010 54.50 54.77 54.50 54.77 770 +0.46(+0.85%)
Sep 13, 2010 53.90 54.31 53.90 54.31 42,915 +0.21(+0.39%)
Sep 10, 2010 54.02 54.10 53.97 54.10 7,320 -0.27(-0.50%)
Sep 09, 2010 54.65 54.65 54.37 54.37 12,866 -0.62(-1.14%)
Sep 08, 2010 54.99 54.99 54.99 54.99 180 -0.05(-0.10%)
Sep 07, 2010 54.81 55.05 54.78 55.05 687 +0.90(+1.66%)
Sep 03, 2010 53.82 54.18 53.82 54.15 169,450 -0.34(-0.62%)
Sep 02, 2010 55.03 55.03 54.49 54.49 11,054 -0.57(-1.04%)
Sep 01, 2010 55.06 55.06 55.06 55.06 840 -0.96(-1.72%)
Aug 31, 2010 55.71 56.06 55.71 56.02 1,160 -0.05(-0.10%)
Aug 30, 2010 55.93 56.08 55.70 56.08 5,245 +0.42(+0.75%)
Aug 27, 2010 55.66 56.37 55.48 55.66 13,882 -0.89(-1.57%)
Aug 26, 2010 56.21 56.59 56.21 56.55 1,726 +0.40(+0.71%)
Aug 25, 2010 56.65 56.66 56.14 56.15 9,115 -0.11(-0.19%)
Aug 24, 2010 56.39 56.67 56.26 56.26 3,878 +0.22(+0.38%)
Aug 23, 2010 55.90 56.04 55.88 56.04 2,215 -0.18(-0.32%)
Aug 20, 2010 56.22 56.22 56.22 56.22 5,000 +0.23(+0.41%)
Aug 19, 2010 56.03 56.03 55.99 55.99 1,140 +0.40(+0.72%)
Aug 18, 2010 55.62 55.93 55.58 55.59 2,652 +0.31(+0.56%)
Aug 17, 2010 55.47 55.47 55.21 55.28 5,075 +0.68(+1.24%)
Aug 13, 2010 54.66 54.60 54.60 54.60 1,000 +0.27(+0.50%)
Aug 12, 2010 54.65 54.65 54.30 54.33 9,523 -0.15(-0.28%)
Aug 11, 2010 54.19 54.48 54.18 54.48 5,370 +0.14(+0.26%)
Aug 10, 2010 54.06 54.34 54.06 54.34 400 +0.27(+0.50%)
Aug 09, 2010 53.96 54.07 53.96 54.07 400 -0.10(-0.18%)
Aug 06, 2010 54.17 54.17 54.07 54.17 1,814 +0.33(+0.61%)
Aug 05, 2010 53.72 53.84 53.67 53.84 4,618 +0.49(+0.92%)
Aug 04, 2010 53.38 53.40 53.35 53.35 2,639 -0.22(-0.41%)
Aug 03, 2010 53.51 53.57 53.39 53.57 1,914 -0.09(-0.17%)
Aug 02, 2010 53.64 53.67 53.64 53.66 1,472 -0.36(-0.66%)
Jul 30, 2010 54.02 54.08 54.02 54.02 3,200 +0.50(+0.93%)
Jul 29, 2010 53.48 53.56 53.30 53.52 4,360 -0.06(-0.11%)
Jul 28, 2010 53.28 53.58 53.28 53.58 1,737 +0.46(+0.87%)
Jul 27, 2010 53.14 53.14 53.12 53.12 203 -0.23(-0.43%)
Jul 26, 2010 53.37 53.42 53.06 53.35 824 +0.01(+0.02%)
Jul 23, 2010 53.61 53.76 53.34 53.34 1,146 -0.22(-0.41%)
Jul 22, 2010 53.39 53.57 53.39 53.56 1,620 -0.22(-0.41%)
Jul 21, 2010 53.25 53.78 53.25 53.78 1,175 +0.60(+1.13%)
Jul 20, 2010 53.31 53.31 53.17 53.18 3,999 -0.02(-0.04%)
Jul 19, 2010 53.29 53.35 53.20 53.20 2,100 -0.02(-0.04%)
Jul 16, 2010 53.22 53.23 53.22 53.22 550 -0.03(-0.06%)
Jul 15, 2010 53.20 53.25 53.20 53.25 522 +0.55(+1.04%)
Jul 14, 2010 52.70 52.70 52.70 52.70 100 +0.44(+0.84%)
Jul 13, 2010 52.62 52.62 52.11 52.26 5,542 -0.19(-0.36%)
Jul 12, 2010 52.45 52.45 52.45 52.45 775 +0.05(+0.10%)
Jul 09, 2010 52.40 52.42 52.20 52.40 1,514 -0.18(-0.34%)
Jul 08, 2010 52.49 52.61 52.41 52.58 2,146 -0.07(-0.13%)
Jul 07, 2010 52.79 52.81 52.58 52.65 7,801 -0.09(-0.17%)
Jul 06, 2010 52.60 52.87 52.60 52.74 3,013 +0.13(+0.25%)
Jul 02, 2010 52.61 52.61 52.40 52.61 6,436 -0.47(-0.89%)
Jul 01, 2010 53.00 53.10 53.00 53.08 686 +0.26(+0.49%)
Jun 30, 2010 52.82 52.82 52.82 52.82 200 +0.06(+0.11%)
Jun 29, 2010 52.68 52.76 52.68 52.76 1,436 +0.56(+1.07%)
Jun 25, 2010 52.20 52.20 52.20 52.20 166 +0.03(+0.06%)
Jun 24, 2010 52.07 52.17 52.07 52.17 1,243 -0.35(-0.67%)
Jun 23, 2010 52.51 52.52 52.51 52.52 625 +0.67(+1.30%)
Jun 22, 2010 51.85 51.85 51.85 51.85 100 +0.38(+0.73%)
Jun 21, 2010 51.47 51.47 51.47 51.47 700 -0.10(-0.19%)
Jun 17, 2010 51.33 51.57 51.57 51.57 1,200 +0.55(+1.09%)
Jun 16, 2010 50.98 51.02 50.85 51.02 1,075 +0.54(+1.06%)
Jun 15, 2010 50.75 50.75 50.48 50.48 923 -0.15(-0.31%)
Jun 14, 2010 50.62 50.82 50.58 50.63 1,749 -0.72(-1.41%)
Jun 11, 2010 51.28 51.36 51.28 51.36 425 +0.70(+1.38%)
Jun 10, 2010 50.88 50.88 50.66 50.66 757 -0.60(-1.17%)
Jun 09, 2010 51.19 51.26 51.19 51.26 517 -0.11(-0.21%)
Jun 08, 2010 51.43 51.43 51.37 51.37 334 -0.01(-0.02%)
Jun 04, 2010 51.38 51.38 51.38 51.38 200 +0.59(+1.16%)
Jun 03, 2010 50.79 50.79 50.79 50.79 100 -0.29(-0.57%)
Jun 02, 2010 51.08 51.08 51.08 51.08 140 -0.11(-0.21%)
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.