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 (%)
Jun 28, 2013 55.41 56.02 55.26 56.02 196,074 +1.34(+2.45%)
Jun 26, 2013 54.75 55.18 54.64 54.68 121,217 +0.48(+0.89%)
Jun 25, 2013 54.85 54.86 54.19 54.20 104,079 +0.25(+0.46%)
Jun 24, 2013 54.19 54.36 53.50 53.95 76,489 -0.69(-1.26%)
Jun 21, 2013 55.65 55.94 54.64 54.64 81,363 -1.31(-2.34%)
Jun 20, 2013 55.85 56.08 55.35 55.95 189,886 -0.96(-1.69%)
Jun 19, 2013 57.88 57.88 56.83 56.91 175,067 -0.75(-1.30%)
Jun 18, 2013 57.53 57.72 57.43 57.66 291,174 -0.14(-0.24%)
Jun 17, 2013 58.13 58.24 57.80 57.80 34,449 -0.38(-0.65%)
Jun 14, 2013 58.04 58.32 57.89 58.18 258,170 +0.23(+0.40%)
Jun 13, 2013 57.58 57.99 57.39 57.95 75,508 +0.92(+1.61%)
Jun 12, 2013 57.69 57.69 57.03 57.03 114,233 -0.59(-1.02%)
Jun 11, 2013 57.24 57.62 57.00 57.62 576,103 -0.10(-0.17%)
Jun 10, 2013 57.80 57.95 57.57 57.72 149,748 -0.42(-0.72%)
Jun 07, 2013 58.36 58.49 57.95 58.14 202,772 -0.46(-0.78%)
Jun 06, 2013 58.34 58.73 58.09 58.60 207,091 +0.24(+0.41%)
Jun 05, 2013 58.47 58.51 58.28 58.36 40,380 -0.11(-0.19%)
Jun 04, 2013 58.82 58.90 58.47 58.47 80,152 -0.42(-0.71%)
Jun 03, 2013 58.76 59.02 58.39 58.89 163,365 -0.27(-0.46%)
May 31, 2013 59.44 59.49 58.64 59.16 64,080 -0.34(-0.57%)
May 30, 2013 59.74 59.83 59.44 59.50 37,676 -0.12(-0.20%)
May 29, 2013 59.78 59.99 59.52 59.62 64,651 -0.08(-0.13%)
May 28, 2013 60.57 60.77 59.70 59.70 26,462 -1.24(-2.03%)
May 24, 2013 60.84 61.08 60.78 60.94 14,564 +0.15(+0.25%)
May 23, 2013 60.83 60.89 60.47 60.79 40,993 +0.16(+0.26%)
May 22, 2013 61.44 61.72 60.56 60.63 75,071 -0.78(-1.27%)
May 21, 2013 61.00 61.41 60.91 61.41 70,627 +0.31(+0.51%)
May 20, 2013 61.22 61.23 60.99 61.10 46,100 +0.03(+0.05%)
May 17, 2013 61.16 61.33 60.85 61.07 277,447 -0.29(-0.47%)
May 16, 2013 61.18 61.59 61.18 61.36 154,344 +0.34(+0.56%)
May 15, 2013 61.00 61.19 60.75 61.02 55,652 -0.01(-0.02%)
May 13, 2013 61.04 61.20 61.00 61.03 28,771 -0.31(-0.51%)
May 10, 2013 61.87 61.87 61.15 61.34 99,549 -0.60(-0.97%)
May 09, 2013 62.09 62.27 61.91 61.94 30,568 -0.08(-0.13%)
May 08, 2013 61.90 62.18 61.84 62.02 59,396 +0.19(+0.31%)
May 07, 2013 61.95 62.04 61.79 61.83 134,869 -0.24(-0.39%)
May 06, 2013 62.19 62.23 61.95 62.07 39,113 -0.16(-0.26%)
May 03, 2013 62.53 63.04 62.07 62.23 61,191 -0.81(-1.29%)
May 02, 2013 62.89 63.05 62.74 63.04 48,660 +0.11(+0.17%)
May 01, 2013 62.61 63.00 62.61 62.93 108,908 +0.28(+0.45%)
Apr 30, 2013 62.67 62.92 62.62 62.65 58,787 -0.02(-0.03%)
Apr 29, 2013 62.68 62.86 62.55 62.67 63,857 -0.03(-0.05%)
Apr 26, 2013 62.49 62.71 62.45 62.70 49,297 +0.44(+0.70%)
Apr 25, 2013 62.30 62.38 62.25 62.26 43,034 -0.20(-0.32%)
Apr 24, 2013 62.23 62.47 62.23 62.46 63,398 +0.15(+0.24%)
Apr 23, 2013 62.51 62.51 62.30 62.31 40,029 -0.07(-0.11%)
Apr 22, 2013 62.34 62.41 62.27 62.38 216,825 +0.03(+0.05%)
Apr 19, 2013 62.36 62.37 62.26 62.35 69,019 -0.04(-0.06%)
Apr 18, 2013 62.34 62.46 62.26 62.39 69,343 +0.08(+0.13%)
Apr 17, 2013 62.24 62.53 62.21 62.31 43,409 +0.09(+0.14%)
Apr 16, 2013 62.10 62.40 62.10 62.22 215,798 -0.14(-0.22%)
Apr 15, 2013 62.15 62.36 62.07 62.36 71,456 +0.20(+0.32%)
Apr 12, 2013 61.93 62.19 61.80 62.16 152,574 +0.57(+0.93%)
Apr 11, 2013 61.53 61.67 61.48 61.59 93,051 +0.16(+0.25%)
Apr 10, 2013 61.65 61.65 61.42 61.43 196,802 -0.38(-0.61%)
Apr 09, 2013 62.02 62.05 61.78 61.81 122,296 -0.10(-0.16%)
Apr 08, 2013 62.10 62.21 61.83 61.91 75,107 -0.18(-0.29%)
Apr 05, 2013 61.95 62.24 61.89 62.09 57,209 +0.84(+1.37%)
Apr 04, 2013 60.79 61.26 60.79 61.25 81,405 +0.59(+0.97%)
Apr 03, 2013 60.47 60.69 60.39 60.66 138,533 +0.44(+0.73%)
Apr 02, 2013 60.22 60.30 60.16 60.22 188,006 -0.03(-0.05%)
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.