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 (%)
Aug 31, 2011 56.75 56.94 56.22 56.48 40,793 -0.12(-0.21%)
Aug 30, 2011 56.29 56.95 55.94 56.60 44,975 +0.69(+1.23%)
Aug 29, 2011 55.93 56.47 55.49 55.91 79,759 -0.59(-1.04%)
Aug 26, 2011 56.41 56.80 56.00 56.50 34,148 +0.05(+0.09%)
Aug 25, 2011 55.96 56.64 55.65 56.45 31,365 +0.60(+1.07%)
Aug 24, 2011 56.69 56.87 55.85 55.85 46,083 -0.94(-1.66%)
Aug 23, 2011 56.98 57.88 56.78 56.79 29,113 -1.14(-1.97%)
Aug 22, 2011 57.75 58.17 57.53 57.93 33,641 -0.20(-0.34%)
Aug 19, 2011 57.80 58.39 57.49 58.13 15,274 +0.23(+0.40%)
Aug 18, 2011 57.55 58.04 57.10 57.90 50,800 +0.35(+0.61%)
Aug 17, 2011 56.75 57.55 56.75 57.55 27,957 +0.39(+0.68%)
Aug 16, 2011 56.32 57.21 55.90 57.16 56,924 +0.45(+0.79%)
Aug 15, 2011 56.33 57.14 56.33 56.71 187,274 -0.13(-0.23%)
Aug 12, 2011 55.74 57.01 55.74 56.84 133,080 +0.54(+0.96%)
Aug 11, 2011 57.02 57.48 54.68 56.30 219,370 -2.00(-3.43%)
Aug 10, 2011 58.00 58.58 56.93 58.30 109,521 +0.17(+0.29%)
Aug 09, 2011 58.08 59.22 56.80 58.13 264,266 +0.91(+1.59%)
Aug 08, 2011 56.23 58.88 55.99 57.22 272,026 +0.37(+0.65%)
Aug 05, 2011 57.38 58.23 56.61 56.85 563,887 -0.83(-1.44%)
Aug 04, 2011 58.13 58.13 57.54 57.68 814,709 -0.26(-0.45%)
Aug 03, 2011 57.43 58.02 56.56 57.94 1,162,499 +1.44(+2.55%)
Aug 02, 2011 56.00 56.50 55.90 56.50 14,305 +0.70(+1.25%)
Aug 01, 2011 57.02 57.27 55.32 55.80 8,948 -0.39(-0.69%)
Jul 29, 2011 54.96 56.24 54.95 56.19 60,934 +0.46(+0.83%)
Jul 28, 2011 54.75 56.03 54.75 55.73 1,083 +0.13(+0.23%)
Jul 27, 2011 55.21 55.64 54.16 55.60 3,425 +0.36(+0.65%)
Jul 26, 2011 54.18 55.28 54.18 55.24 1,330 +0.49(+0.89%)
Jul 25, 2011 54.90 55.01 54.10 54.75 2,059 -0.45(-0.82%)
Jul 22, 2011 55.22 55.25 55.20 55.20 4,758 +0.30(+0.55%)
Jul 21, 2011 54.12 54.90 53.96 54.90 2,610 -0.15(-0.27%)
Jul 20, 2011 55.45 55.45 55.05 55.05 1,608 -0.55(-0.99%)
Jul 19, 2011 54.06 55.60 53.93 55.60 1,425 +1.54(+2.85%)
Jul 18, 2011 54.27 55.10 54.06 54.06 1,531 -1.12(-2.03%)
Jul 15, 2011 54.87 55.32 54.23 55.18 9,582 +0.43(+0.79%)
Jul 14, 2011 54.51 55.21 54.47 54.75 9,392 -0.42(-0.76%)
Jul 13, 2011 55.34 55.38 55.17 55.17 4,080 +0.25(+0.46%)
Jul 12, 2011 55.06 55.09 54.80 54.92 2,714 +0.15(+0.27%)
Jul 11, 2011 54.43 54.77 54.20 54.77 4,057 -0.03(-0.05%)
Jul 08, 2011 53.92 54.84 53.92 54.80 1,350 +0.28(+0.51%)
Jul 07, 2011 54.22 54.61 54.22 54.52 6,553 +0.46(+0.86%)
Jul 06, 2011 53.51 54.38 53.51 54.06 1,974 -0.10(-0.19%)
Jul 05, 2011 53.49 54.25 53.43 54.16 5,765 +0.16(+0.30%)
Jul 01, 2011 53.26 54.00 53.26 54.00 5,954 +0.10(+0.19%)
Jun 30, 2011 53.41 54.10 52.99 53.90 4,947 -0.16(-0.30%)
Jun 29, 2011 53.70 54.23 53.70 54.06 2,676 +0.11(+0.20%)
Jun 28, 2011 53.62 54.27 53.30 53.95 2,140 -0.18(-0.33%)
Jun 27, 2011 53.96 54.38 53.53 54.13 1,250 -0.28(-0.51%)
Jun 24, 2011 54.31 54.44 54.31 54.41 2,958 -0.23(-0.41%)
Jun 23, 2011 54.91 54.92 54.25 54.63 3,491 +0.02(+0.05%)
Jun 22, 2011 54.25 54.61 54.16 54.61 4,600 -0.15(-0.27%)
Jun 21, 2011 54.11 54.79 54.10 54.76 8,112 +0.10(+0.18%)
Jun 20, 2011 54.67 54.71 54.57 54.66 19,538 -0.12(-0.22%)
Jun 17, 2011 54.65 54.81 54.40 54.78 4,574 -0.06(-0.11%)
Jun 16, 2011 54.38 54.84 54.36 54.84 3,967 +0.51(+0.93%)
Jun 15, 2011 53.84 54.52 53.84 54.34 2,230 +0.16(+0.30%)
Jun 14, 2011 54.29 54.29 53.99 54.17 23,038 -0.18(-0.33%)
Jun 13, 2011 54.47 54.75 54.25 54.35 6,716 -0.94(-1.70%)
Jun 10, 2011 55.41 55.53 54.67 55.29 3,017 +0.79(+1.45%)
Jun 09, 2011 54.67 54.81 54.20 54.50 5,518 -0.05(-0.09%)
Jun 08, 2011 54.35 54.59 54.30 54.55 16,683 +0.50(+0.93%)
Jun 07, 2011 53.74 54.16 53.71 54.05 4,435 -0.09(-0.17%)
Jun 06, 2011 53.49 54.26 53.49 54.14 3,069 -0.14(-0.26%)
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.