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 (%)
Mar 31, 2010 50.83 50.86 50.83 50.86 500 +0.14(+0.28%)
Mar 30, 2010 50.58 50.72 50.58 50.72 7,506 +0.10(+0.20%)
Mar 29, 2010 50.51 50.62 50.51 50.62 2,835 +0.16(+0.32%)
Mar 26, 2010 50.59 50.59 50.45 50.46 962 -0.26(-0.51%)
Mar 25, 2010 50.61 50.72 50.54 50.72 1,405 +0.14(+0.28%)
Mar 24, 2010 50.80 51.03 50.56 50.58 1,489 -0.61(-1.19%)
Mar 23, 2010 51.24 51.24 51.12 51.19 407 -0.27(-0.52%)
Mar 19, 2010 51.46 51.46 51.46 51.46 0 +0.10(+0.19%)
Mar 18, 2010 51.41 51.45 51.36 51.36 1,433 +0.17(+0.33%)
Mar 17, 2010 51.21 51.24 51.18 51.19 7,750 +0.14(+0.27%)
Mar 16, 2010 51.06 51.06 51.05 51.05 389 +0.27(+0.53%)
Mar 15, 2010 50.78 50.78 50.78 50.78 258 +0.00(+0.00%)
Mar 12, 2010 50.84 50.84 50.78 50.78 788 +0.21(+0.42%)
Mar 11, 2010 50.68 50.68 50.57 50.57 956 +0.26(+0.52%)
Mar 10, 2010 50.30 50.31 50.30 50.31 711 -0.18(-0.36%)
Mar 09, 2010 50.51 50.51 50.49 50.49 345 +0.19(+0.37%)
Mar 08, 2010 50.39 50.39 50.30 50.30 424 -0.08(-0.15%)
Mar 05, 2010 50.62 50.62 50.29 50.38 4,925 -0.65(-1.27%)
Mar 04, 2010 51.09 51.09 51.01 51.03 5,224 +0.28(+0.55%)
Mar 03, 2010 50.75 50.75 50.75 50.75 175 -0.03(-0.06%)
Mar 02, 2010 50.83 50.83 50.78 50.78 2,000 -0.06(-0.13%)
Mar 01, 2010 50.54 50.91 50.54 50.84 1,701 +0.04(+0.09%)
Feb 26, 2010 50.81 50.93 50.79 50.80 6,946 +0.34(+0.67%)
Feb 25, 2010 50.37 50.52 50.25 50.46 764 +0.14(+0.28%)
Feb 24, 2010 50.31 50.38 50.26 50.32 1,863 -0.20(-0.40%)
Feb 23, 2010 50.51 50.52 50.34 50.52 4,069 +0.36(+0.72%)
Feb 22, 2010 50.21 50.34 50.16 50.16 1,016 +0.42(+0.84%)
Feb 18, 2010 49.61 49.74 49.74 49.74 1,400 -0.08(-0.17%)
Feb 17, 2010 50.00 50.00 49.71 49.82 1,606 -0.43(-0.85%)
Feb 16, 2010 50.04 50.25 50.04 50.25 6,195 +0.13(+0.26%)
Feb 12, 2010 50.12 50.12 50.12 50.12 200 +0.14(+0.28%)
Feb 11, 2010 50.03 50.04 49.98 49.98 6,835 -0.46(-0.91%)
Feb 08, 2010 50.53 50.44 50.44 50.44 9,700 -0.57(-1.12%)
Feb 05, 2010 50.54 51.13 50.54 51.01 155,439 +0.12(+0.24%)
Feb 04, 2010 50.76 50.89 50.75 50.89 6,100 +0.50(+0.99%)
Feb 03, 2010 50.39 50.39 50.39 50.39 400 -0.08(-0.16%)
Feb 02, 2010 50.47 50.47 50.47 50.47 159 -0.33(-0.65%)
Feb 01, 2010 50.80 50.80 50.80 50.80 400 -0.46(-0.90%)
Jan 29, 2010 51.26 51.26 51.26 51.26 800 +0.29(+0.57%)
Jan 27, 2010 50.97 50.97 50.97 50.97 0 -0.21(-0.41%)
Jan 26, 2010 51.21 51.23 51.13 51.18 1,320 -0.07(-0.14%)
Jan 25, 2010 51.25 51.25 51.25 51.25 286 -0.41(-0.79%)
Jan 22, 2010 51.65 51.66 51.65 51.66 7,000 +0.16(+0.31%)
Jan 21, 2010 51.50 51.50 51.50 51.50 400 -0.12(-0.23%)
Jan 15, 2010 51.62 51.62 51.62 51.62 1,400 +0.29(+0.56%)
Jan 12, 2010 51.33 51.33 51.33 51.33 100 +0.20(+0.39%)
Jan 08, 2010 51.04 51.13 51.13 51.13 700 -0.02(-0.04%)
Jan 07, 2010 51.15 51.15 51.15 51.15 1,000 -0.03(-0.06%)
Jan 05, 2010 51.18 51.18 51.18 51.18 0 +0.53(+1.05%)
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.