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 (%)
Jun 30, 2011 53.41 54.10 52.99 53.90 4,947 -0.16(-0.30%)
Jun 29, 2011 53.70 54.23 53.70 54.06 2,676 +0.11(+0.20%)
Jun 28, 2011 53.62 54.27 53.30 53.95 2,140 -0.18(-0.33%)
Jun 27, 2011 53.96 54.38 53.53 54.13 1,250 -0.28(-0.51%)
Jun 24, 2011 54.31 54.44 54.31 54.41 2,958 -0.23(-0.41%)
Jun 23, 2011 54.91 54.92 54.25 54.63 3,491 +0.02(+0.05%)
Jun 22, 2011 54.25 54.61 54.16 54.61 4,600 -0.15(-0.27%)
Jun 21, 2011 54.11 54.79 54.10 54.76 8,112 +0.10(+0.18%)
Jun 20, 2011 54.67 54.71 54.57 54.66 19,538 -0.12(-0.22%)
Jun 17, 2011 54.65 54.81 54.40 54.78 4,574 -0.06(-0.11%)
Jun 16, 2011 54.38 54.84 54.36 54.84 3,967 +0.51(+0.93%)
Jun 15, 2011 53.84 54.52 53.84 54.34 2,230 +0.16(+0.30%)
Jun 14, 2011 54.29 54.29 53.99 54.17 23,038 -0.18(-0.33%)
Jun 13, 2011 54.47 54.75 54.25 54.35 6,716 -0.94(-1.70%)
Jun 10, 2011 55.41 55.53 54.67 55.29 3,017 +0.79(+1.45%)
Jun 09, 2011 54.67 54.81 54.20 54.50 5,518 -0.05(-0.09%)
Jun 08, 2011 54.35 54.59 54.30 54.55 16,683 +0.50(+0.93%)
Jun 07, 2011 53.74 54.16 53.71 54.05 4,435 -0.09(-0.17%)
Jun 06, 2011 53.49 54.26 53.49 54.14 3,069 -0.14(-0.26%)
Jun 03, 2011 54.01 54.33 54.00 54.28 4,850 -0.03(-0.06%)
May 24, 2011 54.46 54.59 54.24 54.31 4,090 -0.01(-0.02%)
May 23, 2011 54.27 54.48 54.27 54.32 9,987 +0.17(+0.31%)
May 20, 2011 54.27 54.27 54.15 54.15 375 +0.00(+0.00%)
May 19, 2011 54.13 54.16 53.59 54.15 8,377 -0.28(-0.51%)
May 18, 2011 54.70 54.70 53.91 54.43 3,785 -0.07(-0.14%)
May 17, 2011 54.48 54.52 54.34 54.50 3,002 +0.36(+0.66%)
May 16, 2011 54.16 54.17 54.14 54.14 1,380 +0.01(+0.02%)
May 13, 2011 54.06 54.17 53.94 54.13 3,598 +0.33(+0.61%)
May 12, 2011 53.50 53.98 53.50 53.80 8,361 -0.26(-0.48%)
May 11, 2011 53.88 54.06 53.88 54.06 985 +0.00(+0.00%)
May 10, 2011 54.18 54.18 54.06 54.06 1,290 -0.04(-0.07%)
May 09, 2011 53.94 54.10 53.73 54.10 5,222 -0.04(-0.07%)
May 06, 2011 54.10 54.15 53.89 54.14 6,446 +0.19(+0.35%)
May 05, 2011 53.94 54.09 53.93 53.95 873 +0.06(+0.11%)
May 04, 2011 53.99 53.99 53.80 53.89 38,752 +0.36(+0.67%)
May 03, 2011 53.64 53.64 53.45 53.53 1,622 -0.01(-0.02%)
May 02, 2011 53.54 53.54 53.54 53.54 1,495 +0.16(+0.30%)
Apr 29, 2011 53.50 53.50 53.21 53.38 12,917 +0.19(+0.36%)
Apr 28, 2011 53.25 53.26 53.12 53.19 1,955 +0.24(+0.45%)
Apr 27, 2011 53.08 53.08 52.95 52.95 1,048 -0.28(-0.52%)
Apr 26, 2011 53.07 53.23 53.01 53.23 4,053 +0.43(+0.81%)
Apr 25, 2011 53.07 53.07 52.77 52.80 4,466 -0.03(-0.05%)
Apr 21, 2011 53.00 53.06 52.83 52.83 3,504 -0.07(-0.14%)
Apr 20, 2011 53.19 53.19 52.90 52.90 2,269 +0.11(+0.21%)
Apr 19, 2011 52.97 52.97 52.79 52.79 620 +0.21(+0.40%)
Apr 18, 2011 52.83 52.83 52.58 52.58 1,102 +0.04(+0.08%)
Apr 15, 2011 52.89 52.89 52.54 52.54 700 +0.16(+0.30%)
Apr 14, 2011 52.25 52.38 52.25 52.38 406 +0.10(+0.20%)
Apr 13, 2011 52.08 52.28 52.08 52.28 200 +0.10(+0.19%)
Apr 12, 2011 52.07 52.26 51.96 52.18 1,946 +0.31(+0.60%)
Apr 11, 2011 51.77 51.92 51.77 51.87 925 +0.06(+0.12%)
Apr 08, 2011 51.85 51.86 51.55 51.81 8,781 -0.20(-0.38%)
Apr 07, 2011 51.98 52.01 51.98 52.01 1,150 -0.09(-0.17%)
Apr 06, 2011 52.09 52.10 52.04 52.10 800 -0.20(-0.38%)
Apr 05, 2011 52.50 52.65 52.30 52.30 14,438 -0.19(-0.36%)
Apr 04, 2011 52.71 52.71 52.49 52.49 8,286 +0.01(+0.02%)
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.