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, 2012 62.41 63.09 62.38 63.09 79,080 +0.63(+1.01%)
Aug 30, 2012 62.64 62.64 62.42 62.46 25,480 +0.05(+0.08%)
Aug 29, 2012 62.47 62.47 62.30 62.41 76,234 -0.06(-0.10%)
Aug 27, 2012 62.38 62.50 62.21 62.47 69,941 +0.27(+0.43%)
Aug 24, 2012 62.33 62.43 62.09 62.20 29,602 -0.08(-0.13%)
Aug 23, 2012 62.14 62.40 62.12 62.28 119,259 +0.16(+0.26%)
Aug 22, 2012 61.71 62.13 61.71 62.12 178,825 +0.70(+1.14%)
Aug 21, 2012 61.22 61.43 60.86 61.42 309,315 +0.14(+0.23%)
Aug 20, 2012 61.12 61.36 61.12 61.28 246,828 +0.15(+0.25%)
Aug 17, 2012 61.10 61.32 61.03 61.13 410,619 +0.10(+0.16%)
Aug 16, 2012 61.33 61.54 60.87 61.03 1,818,952 -0.04(-0.07%)
Aug 15, 2012 61.35 61.35 60.99 61.07 33,099 -0.46(-0.75%)
Aug 14, 2012 61.78 61.80 61.48 61.53 27,486 -0.67(-1.08%)
Aug 13, 2012 62.30 62.40 62.19 62.20 14,907 +0.02(+0.03%)
Aug 10, 2012 62.28 62.39 62.03 62.18 18,817 +0.29(+0.47%)
Aug 09, 2012 62.03 62.10 61.69 61.89 193,704 -0.21(-0.34%)
Aug 08, 2012 62.28 62.31 61.75 62.10 70,187 -0.10(-0.16%)
Aug 07, 2012 62.28 62.28 62.04 62.20 12,762 -0.43(-0.69%)
Aug 06, 2012 62.63 62.74 62.44 62.63 17,127 +0.18(+0.29%)
Aug 03, 2012 62.64 62.69 62.26 62.45 24,658 -0.25(-0.40%)
Aug 02, 2012 63.06 63.32 62.64 62.70 46,400 -0.23(-0.36%)
Aug 01, 2012 63.00 63.19 62.74 62.93 27,535 -0.32(-0.51%)
Jul 31, 2012 63.18 63.31 62.91 63.25 13,907 +0.10(+0.16%)
Jul 30, 2012 62.70 63.15 62.45 63.15 20,567 +0.56(+0.89%)
Jul 27, 2012 62.84 62.84 62.12 62.59 142,207 -0.30(-0.48%)
Jul 26, 2012 63.19 63.37 62.89 62.89 32,837 -0.31(-0.49%)
Jul 25, 2012 63.09 63.30 63.01 63.20 20,515 +0.11(+0.17%)
Jul 24, 2012 62.64 63.21 62.64 63.09 32,297 +0.30(+0.48%)
Jul 23, 2012 62.90 63.01 62.72 62.79 45,081 -0.02(-0.03%)
Jul 20, 2012 62.75 62.87 62.48 62.81 16,047 +0.35(+0.56%)
Jul 19, 2012 61.81 62.60 61.81 62.46 88,174 +0.16(+0.26%)
Jul 18, 2012 62.71 62.71 62.04 62.30 142,329 -0.07(-0.11%)
Jul 17, 2012 62.26 62.50 62.24 62.37 15,168 +0.07(+0.11%)
Jul 16, 2012 62.19 62.54 62.12 62.30 30,060 +0.18(+0.29%)
Jul 13, 2012 62.03 62.19 61.82 62.12 21,162 +0.16(+0.26%)
Jul 12, 2012 61.66 62.00 61.66 61.96 29,682 +0.24(+0.39%)
Jul 11, 2012 61.64 61.79 61.48 61.72 79,184 +0.08(+0.13%)
Jul 10, 2012 61.43 61.65 61.38 61.64 28,804 +0.21(+0.34%)
Jul 09, 2012 61.13 61.43 61.09 61.43 36,043 +0.14(+0.23%)
Jul 06, 2012 60.86 61.37 60.86 61.29 18,178 +0.39(+0.65%)
Jul 05, 2012 60.58 61.05 60.58 60.90 29,750 +0.12(+0.19%)
Jul 03, 2012 60.75 60.94 60.74 60.78 42,113 -0.14(-0.23%)
Jul 02, 2012 60.69 61.13 60.69 60.92 100,429 +0.44(+0.73%)
Jun 29, 2012 60.40 60.61 60.33 60.48 19,379 -0.24(-0.40%)
Jun 28, 2012 60.77 60.88 60.63 60.72 25,093 +0.10(+0.16%)
Jun 27, 2012 60.53 60.73 60.42 60.62 42,447 +0.05(+0.08%)
Jun 26, 2012 60.41 60.72 60.41 60.57 35,019 -0.10(-0.16%)
Jun 25, 2012 60.52 60.73 60.52 60.67 23,529 +0.42(+0.70%)
Jun 22, 2012 60.49 60.60 60.20 60.25 20,853 -0.40(-0.66%)
Jun 21, 2012 60.47 60.86 60.44 60.65 53,355 +0.18(+0.30%)
Jun 20, 2012 59.85 60.52 59.78 60.47 22,644 +0.41(+0.68%)
Jun 19, 2012 60.14 60.24 59.88 60.06 31,649 -0.32(-0.53%)
Jun 18, 2012 60.21 60.50 60.06 60.38 139,336 +0.33(+0.55%)
Jun 15, 2012 60.01 60.07 59.83 60.05 49,082 +0.49(+0.82%)
Jun 14, 2012 59.62 59.78 59.55 59.56 38,315 -0.06(-0.10%)
Jun 13, 2012 59.33 59.69 59.30 59.62 9,333 +0.32(+0.54%)
Jun 12, 2012 59.41 59.54 59.21 59.30 33,595 -0.23(-0.39%)
Jun 11, 2012 59.47 59.80 59.34 59.53 15,683 +0.04(+0.07%)
Jun 08, 2012 59.86 59.93 59.27 59.49 13,279 +0.04(+0.07%)
Jun 07, 2012 59.21 59.45 59.09 59.45 15,964 +0.33(+0.56%)
Jun 06, 2012 59.53 59.53 59.12 59.12 6,820 -0.28(-0.47%)
Jun 05, 2012 59.74 59.74 59.40 59.40 5,286 -0.66(-1.10%)
Jun 04, 2012 60.07 60.25 59.78 60.06 43,076 -0.13(-0.22%)
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.