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 (%)
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%)
Jan 02, 2013 62.38 62.67 62.32 62.46 73,569 -0.21(-0.34%)
Dec 31, 2012 63.07 63.07 62.65 62.67 37,849 -0.54(-0.85%)
Dec 28, 2012 63.24 63.24 63.00 63.21 29,509 +0.22(+0.35%)
Dec 27, 2012 62.76 63.11 62.65 62.99 24,212 +0.21(+0.33%)
Dec 26, 2012 62.74 62.79 62.66 62.78 21,686 -0.01(-0.02%)
Dec 24, 2012 62.73 62.84 62.73 62.79 19,719 +0.03(+0.05%)
Dec 21, 2012 62.65 62.85 62.65 62.76 29,046 +0.29(+0.46%)
Dec 20, 2012 62.73 62.73 62.36 62.47 48,693 +0.07(+0.11%)
Dec 19, 2012 62.47 62.49 62.35 62.40 93,468 +0.16(+0.26%)
Dec 18, 2012 62.45 62.56 62.10 62.24 114,787 -0.20(-0.32%)
Dec 17, 2012 62.96 63.02 62.43 62.44 54,236 -0.59(-0.94%)
Dec 14, 2012 62.96 63.04 62.92 63.03 23,599 +0.25(+0.40%)
Dec 13, 2012 62.72 62.80 62.56 62.78 74,722 -0.06(-0.10%)
Dec 12, 2012 63.12 63.20 62.78 62.84 76,504 -0.34(-0.54%)
Dec 11, 2012 63.20 63.24 63.05 63.18 69,910 -0.20(-0.32%)
Dec 10, 2012 63.46 63.52 63.30 63.38 125,095 +0.01(+0.02%)
Dec 07, 2012 63.38 63.42 63.23 63.37 106,339 -0.22(-0.35%)
Dec 06, 2012 63.58 63.72 63.51 63.59 59,231 -0.01(-0.02%)
Dec 05, 2012 63.51 63.73 63.51 63.60 61,648 +0.00(+0.00%)
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.