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 30, 2013 54.80 55.23 54.80 55.01 40,387 +0.11(+0.20%)
Aug 29, 2013 54.66 55.03 54.56 54.90 20,622 +0.12(+0.23%)
Aug 28, 2013 54.64 54.81 54.49 54.77 57,714 +0.06(+0.12%)
Aug 27, 2013 54.51 54.84 54.49 54.71 41,841 +0.29(+0.53%)
Aug 26, 2013 54.33 54.56 54.29 54.42 107,203 +0.14(+0.26%)
Aug 23, 2013 53.79 54.30 53.72 54.28 31,163 +0.57(+1.06%)
Aug 22, 2013 53.53 53.75 53.42 53.71 22,971 +0.14(+0.26%)
Aug 21, 2013 53.65 53.90 53.53 53.57 113,930 -0.30(-0.56%)
Aug 20, 2013 53.78 54.00 53.71 53.87 90,602 +0.23(+0.43%)
Aug 19, 2013 53.86 54.00 53.61 53.64 116,004 -0.48(-0.89%)
Aug 16, 2013 54.41 54.44 54.04 54.12 27,403 -0.30(-0.55%)
Aug 15, 2013 54.48 54.68 54.32 54.42 38,806 -0.52(-0.95%)
Aug 14, 2013 55.11 55.18 54.91 54.94 35,427 -0.05(-0.09%)
Aug 13, 2013 55.27 55.27 54.92 54.99 14,805 -0.53(-0.95%)
Aug 12, 2013 55.98 55.98 55.51 55.52 11,702 -0.34(-0.61%)
Aug 09, 2013 55.61 55.88 55.56 55.86 35,274 +0.11(+0.20%)
Aug 08, 2013 55.77 56.01 55.69 55.75 29,337 -0.01(-0.02%)
Aug 07, 2013 55.51 55.79 55.51 55.76 22,565 +0.33(+0.60%)
Aug 06, 2013 55.45 55.56 55.31 55.43 36,364 +0.02(+0.04%)
Aug 05, 2013 55.62 55.70 55.41 55.41 24,328 -0.29(-0.52%)
Aug 02, 2013 55.72 55.86 55.63 55.70 38,774 +0.33(+0.60%)
Aug 01, 2013 55.80 55.93 55.30 55.37 64,733 -0.98(-1.74%)
Jul 31, 2013 55.85 56.35 55.69 56.35 43,748 +0.08(+0.14%)
Jul 30, 2013 56.52 56.52 56.18 56.27 20,892 +0.04(+0.07%)
Jul 29, 2013 56.49 56.49 56.23 56.23 35,847 -0.32(-0.57%)
Jul 26, 2013 56.67 56.71 56.42 56.55 55,502 +0.18(+0.33%)
Jul 25, 2013 56.36 56.48 56.18 56.37 35,820 -0.12(-0.22%)
Jul 24, 2013 56.62 56.74 56.34 56.49 39,708 -0.58(-1.02%)
Jul 23, 2013 56.96 57.11 56.91 57.07 13,055 -0.06(-0.11%)
Jul 22, 2013 57.08 57.31 57.08 57.13 24,762 +0.06(+0.11%)
Jul 19, 2013 56.68 57.07 56.65 57.07 31,629 +0.53(+0.94%)
Jul 18, 2013 56.69 56.84 56.41 56.54 32,099 -0.20(-0.36%)
Jul 17, 2013 56.78 56.93 56.59 56.74 91,222 +0.18(+0.33%)
Jul 16, 2013 56.57 56.61 56.40 56.56 26,258 +0.25(+0.44%)
Jul 15, 2013 56.07 56.39 56.02 56.31 87,906 +0.22(+0.39%)
Jul 12, 2013 56.26 56.45 55.93 56.09 96,362 +0.05(+0.09%)
Jul 11, 2013 55.84 56.09 55.71 56.04 62,767 +1.05(+1.91%)
Jul 10, 2013 55.56 55.56 54.98 54.99 98,728 -0.48(-0.87%)
Jul 09, 2013 55.23 55.64 55.28 55.47 23,394 +0.13(+0.23%)
Jul 08, 2013 55.00 55.38 54.90 55.34 40,910 +0.60(+1.10%)
Jul 05, 2013 55.05 55.10 54.69 54.74 43,950 -1.44(-2.56%)
Jul 03, 2013 56.20 56.57 56.15 56.18 88,563 -0.26(-0.46%)
Jul 02, 2013 56.20 56.74 56.20 56.44 65,972 +0.28(+0.50%)
Jul 01, 2013 55.50 56.28 55.50 56.16 88,821 +0.14(+0.25%)
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%)
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.