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 (%)
Sep 30, 2016 63.43 63.55 62.89 63.26 450,597 -0.18(-0.28%)
Sep 29, 2016 63.29 63.59 63.22 63.44 65,777 -0.05(-0.08%)
Sep 28, 2016 63.44 63.63 63.23 63.49 28,288 +0.13(+0.21%)
Sep 27, 2016 63.33 63.53 63.25 63.36 81,810 +0.14(+0.22%)
Sep 26, 2016 63.10 63.26 63.00 63.22 102,638 +0.44(+0.70%)
Sep 23, 2016 63.17 63.30 62.76 62.78 128,461 -0.22(-0.35%)
Sep 22, 2016 62.90 63.36 62.71 63.00 177,061 +0.36(+0.57%)
Sep 21, 2016 62.07 62.68 61.98 62.64 106,653 +0.49(+0.79%)
Sep 20, 2016 62.21 62.44 61.95 62.15 215,918 +0.20(+0.32%)
Sep 19, 2016 61.85 62.12 61.85 61.95 69,364 -0.01(-0.02%)
Sep 16, 2016 61.76 61.96 61.76 61.96 67,539 +0.24(+0.39%)
Sep 15, 2016 61.41 61.78 61.27 61.72 104,894 +0.15(+0.24%)
Sep 14, 2016 61.65 62.09 61.38 61.57 141,827 -0.28(-0.45%)
Sep 13, 2016 62.31 62.40 61.44 61.85 262,087 -0.33(-0.53%)
Sep 12, 2016 62.17 62.48 62.04 62.18 77,473 -0.25(-0.40%)
Sep 09, 2016 62.69 62.70 62.22 62.43 121,594 -0.74(-1.17%)
Sep 08, 2016 63.53 63.67 62.92 63.17 56,031 -0.56(-0.88%)
Sep 07, 2016 64.01 64.03 63.73 63.73 132,356 +0.01(+0.02%)
Sep 06, 2016 63.54 63.93 63.41 63.72 163,478 +0.15(+0.24%)
Sep 02, 2016 63.56 63.57 63.57 63.57 125,500 -0.27(-0.42%)
Sep 01, 2016 63.55 63.96 63.49 63.84 57,503 -0.30(-0.47%)
Aug 31, 2016 64.11 64.28 63.98 64.14 343,647 +0.02(+0.03%)
Aug 30, 2016 64.10 64.23 64.00 64.12 114,653 -0.06(-0.09%)
Aug 29, 2016 63.87 64.25 63.84 64.18 70,599 +0.62(+0.98%)
Aug 26, 2016 63.86 64.21 63.44 63.56 83,573 -0.15(-0.24%)
Aug 25, 2016 63.72 64.06 63.61 63.71 60,082 -0.20(-0.31%)
Aug 24, 2016 64.09 64.20 63.88 63.91 133,734 -0.10(-0.16%)
Aug 23, 2016 63.88 64.10 63.79 64.01 98,087 +0.15(+0.23%)
Aug 22, 2016 63.82 63.95 63.73 63.86 150,237 +0.29(+0.46%)
Aug 19, 2016 63.46 63.69 63.34 63.57 126,297 -0.34(-0.53%)
Aug 18, 2016 63.77 64.00 63.71 63.91 427,094 +0.20(+0.31%)
Aug 17, 2016 63.46 63.78 63.46 63.71 92,852 +0.24(+0.38%)
Aug 16, 2016 63.77 63.77 63.23 63.47 97,050 -0.13(-0.20%)
Aug 15, 2016 63.80 63.84 63.48 63.60 192,571 -0.40(-0.62%)
Aug 12, 2016 63.90 64.19 63.69 64.00 161,203 +0.37(+0.58%)
Aug 11, 2016 63.95 64.06 63.37 63.63 282,234 -0.32(-0.50%)
Aug 10, 2016 63.72 64.09 63.56 63.95 211,704 +0.40(+0.63%)
Aug 09, 2016 63.29 63.63 63.17 63.55 122,134 +0.43(+0.68%)
Aug 08, 2016 62.92 63.18 62.71 63.12 91,905 +0.21(+0.33%)
Aug 05, 2016 63.16 63.21 62.80 62.91 77,595 -0.26(-0.41%)
Aug 04, 2016 62.93 63.33 62.93 63.17 87,868 +0.29(+0.46%)
Aug 03, 2016 63.02 63.02 62.50 62.88 278,986 +0.19(+0.30%)
Aug 02, 2016 62.94 63.15 62.63 62.69 124,116 -0.65(-1.03%)
Aug 01, 2016 63.60 63.69 63.15 63.34 141,388 -0.74(-1.15%)
Jul 29, 2016 63.81 64.16 63.75 64.08 69,288 +0.32(+0.50%)
Jul 28, 2016 63.67 63.89 63.53 63.76 87,175 -0.03(-0.05%)
Jul 27, 2016 63.70 63.93 63.51 63.79 195,245 +0.32(+0.50%)
Jul 26, 2016 63.63 63.63 63.34 63.47 91,065 +0.00(+0.00%)
Jul 25, 2016 63.46 63.54 63.31 63.47 229,730 -0.07(-0.11%)
Jul 22, 2016 63.15 63.65 63.15 63.54 233,788 +0.14(+0.22%)
Jul 21, 2016 63.12 63.42 62.74 63.40 119,620 +0.19(+0.30%)
Jul 20, 2016 63.51 63.51 63.09 63.21 195,793 -0.25(-0.39%)
Jul 19, 2016 63.53 63.64 63.28 63.46 340,679 +0.03(+0.05%)
Jul 18, 2016 63.46 63.56 63.13 63.43 267,950 +0.14(+0.22%)
Jul 15, 2016 63.57 63.68 63.29 63.29 331,482 -0.44(-0.69%)
Jul 14, 2016 63.54 63.90 63.39 63.73 79,004 -0.35(-0.55%)
Jul 13, 2016 64.11 64.20 63.86 64.08 239,911 +0.22(+0.34%)
Jul 12, 2016 64.03 64.06 63.77 63.86 167,064 -0.50(-0.78%)
Jul 11, 2016 64.13 64.42 64.13 64.36 115,950 -0.05(-0.08%)
Jul 08, 2016 64.10 64.41 63.78 64.41 116,693 +0.63(+0.99%)
Jul 07, 2016 63.90 64.10 63.75 63.78 111,919 -0.18(-0.28%)
Jul 06, 2016 63.81 64.10 63.78 63.96 288,230 +0.14(+0.22%)
Jul 05, 2016 63.66 63.92 63.44 63.82 140,900 +0.52(+0.82%)
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.