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 (%)
Jul 31, 2017 61.58 61.80 61.58 61.79 68,120 +0.06(+0.10%)
Jul 28, 2017 61.48 61.73 61.48 61.73 16,227 +0.25(+0.41%)
Jul 27, 2017 61.51 61.56 61.37 61.48 65,051 -0.22(-0.36%)
Jul 26, 2017 61.44 61.81 61.41 61.70 136,629 +0.17(+0.28%)
Jul 25, 2017 61.71 61.71 61.51 61.53 94,317 -0.53(-0.85%)
Jul 24, 2017 62.10 62.18 62.02 62.06 124,835 -0.16(-0.26%)
Jul 21, 2017 62.17 62.31 62.16 62.22 48,177 +0.24(+0.39%)
Jul 20, 2017 62.12 62.18 61.95 61.98 546,669 +0.14(+0.23%)
Jul 19, 2017 61.80 61.94 61.78 61.84 72,155 +0.01(+0.02%)
Jul 18, 2017 61.71 61.83 61.63 61.83 143,670 +0.46(+0.75%)
Jul 17, 2017 61.30 61.48 61.28 61.37 147,511 +0.03(+0.05%)
Jul 14, 2017 61.51 61.51 61.19 61.34 35,905 +0.11(+0.18%)
Jul 13, 2017 61.33 61.33 61.08 61.23 20,358 -0.17(-0.28%)
Jul 12, 2017 61.26 61.42 61.16 61.40 93,047 +0.41(+0.67%)
Jul 11, 2017 60.92 61.08 60.86 60.99 80,090 +0.07(+0.11%)
Jul 10, 2017 60.78 60.93 60.72 60.92 206,006 +0.12(+0.20%)
Jul 07, 2017 60.78 60.83 60.65 60.80 40,565 -0.08(-0.13%)
Jul 06, 2017 60.96 61.00 60.69 60.88 92,965 -0.36(-0.59%)
Jul 05, 2017 61.14 61.28 60.99 61.24 581,254 -0.04(-0.07%)
Jul 03, 2017 61.44 61.52 61.10 61.28 24,398 -0.36(-0.58%)
Jun 30, 2017 61.54 61.75 61.39 61.64 80,031 +0.08(+0.13%)
Jun 29, 2017 61.50 61.71 61.47 61.56 56,305 -0.45(-0.73%)
Jun 28, 2017 61.95 62.09 61.73 62.01 80,546 +0.03(+0.05%)
Jun 27, 2017 62.20 62.24 61.91 61.98 169,141 -0.48(-0.77%)
Jun 26, 2017 62.51 62.65 62.39 62.46 60,840 +0.24(+0.39%)
Jun 23, 2017 62.15 62.34 62.15 62.22 19,846 -0.04(-0.06%)
Jun 22, 2017 62.13 62.35 62.01 62.26 111,610 +0.17(+0.27%)
Jun 21, 2017 61.96 62.22 61.94 62.09 31,248 -0.01(-0.02%)
Jun 20, 2017 61.96 62.13 61.92 62.10 56,165 +0.28(+0.45%)
Jun 19, 2017 61.94 61.94 61.77 61.82 57,032 +0.03(+0.05%)
Jun 16, 2017 61.73 61.86 61.65 61.79 34,060 +0.03(+0.05%)
Jun 15, 2017 61.69 61.82 61.66 61.76 91,387 -0.12(-0.19%)
Jun 14, 2017 61.57 62.00 61.57 61.88 38,127 +0.71(+1.16%)
Jun 13, 2017 61.05 61.18 60.95 61.17 26,183 +0.07(+0.11%)
Jun 12, 2017 61.08 61.25 61.01 61.10 25,261 -0.02(-0.03%)
Jun 09, 2017 60.93 61.19 60.92 61.12 21,053 -0.01(-0.02%)
Jun 08, 2017 61.16 61.21 61.03 61.13 35,921 -0.08(-0.13%)
Jun 07, 2017 61.30 61.40 61.14 61.21 44,331 -0.16(-0.26%)
Jun 06, 2017 61.38 61.48 61.25 61.37 136,111 +0.22(+0.36%)
Jun 05, 2017 61.24 61.24 61.07 61.15 327,868 -0.22(-0.36%)
Jun 02, 2017 61.20 61.44 61.04 61.37 47,548 +0.43(+0.71%)
Jun 01, 2017 60.79 60.97 60.61 60.94 71,590 -0.13(-0.21%)
May 31, 2017 60.94 61.11 60.84 61.07 29,506 +0.13(+0.21%)
May 30, 2017 60.83 60.95 60.76 60.94 27,403 +0.19(+0.31%)
May 26, 2017 60.69 60.76 60.64 60.75 18,980 +0.15(+0.25%)
May 25, 2017 60.56 60.69 60.50 60.60 135,711 -0.05(-0.08%)
May 24, 2017 60.58 60.66 60.41 60.65 21,672 +0.28(+0.46%)
May 23, 2017 60.78 60.82 60.35 60.37 26,689 -0.37(-0.61%)
May 22, 2017 60.68 60.74 60.61 60.74 34,476 +0.00(+0.00%)
May 19, 2017 60.66 60.77 60.54 60.74 27,686 -0.01(-0.02%)
May 18, 2017 60.78 60.85 60.57 60.75 40,813 +0.06(+0.10%)
May 17, 2017 60.52 60.81 60.50 60.69 29,094 +0.50(+0.83%)
May 16, 2017 60.08 60.37 59.98 60.19 27,494 +0.23(+0.38%)
May 15, 2017 59.90 60.07 59.85 59.96 50,841 -0.09(-0.15%)
May 12, 2017 59.94 60.07 59.78 60.05 147,900 +0.47(+0.79%)
May 11, 2017 59.46 59.67 59.27 59.58 32,843 +0.06(+0.10%)
May 10, 2017 59.71 59.74 59.39 59.52 30,278 -0.01(-0.02%)
May 09, 2017 59.47 59.53 59.31 59.53 33,184 +0.04(+0.07%)
May 08, 2017 59.64 59.64 59.30 59.49 58,296 -0.13(-0.22%)
May 05, 2017 59.71 59.71 59.43 59.62 126,142 +0.04(+0.07%)
May 04, 2017 59.62 59.64 59.42 59.58 26,808 -0.27(-0.45%)
May 03, 2017 59.93 60.01 59.77 59.85 40,047 +0.16(+0.27%)
May 02, 2017 59.40 59.81 59.40 59.69 43,533 +0.19(+0.32%)
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.