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, 2014 57.99 58.25 57.89 58.12 11,562 -0.03(-0.05%)
Mar 28, 2014 58.25 58.34 58.01 58.15 24,637 -0.16(-0.27%)
Mar 27, 2014 58.21 58.44 58.15 58.31 11,222 +0.17(+0.29%)
Mar 26, 2014 57.80 58.14 57.80 58.14 16,726 +0.34(+0.59%)
Mar 25, 2014 57.60 57.87 57.56 57.80 50,281 +0.05(+0.09%)
Mar 24, 2014 57.55 57.85 57.47 57.75 28,915 +0.32(+0.56%)
Mar 21, 2014 57.36 57.59 57.28 57.43 31,433 +0.22(+0.38%)
Mar 20, 2014 57.16 57.32 57.15 57.21 10,715 +0.04(+0.07%)
Mar 19, 2014 57.35 57.41 57.12 57.17 11,674 -0.16(-0.28%)
Mar 18, 2014 57.23 57.37 57.19 57.33 17,161 +0.20(+0.35%)
Mar 17, 2014 57.30 57.31 57.13 57.13 21,970 -0.16(-0.28%)
Mar 14, 2014 57.48 57.51 57.29 57.29 36,464 -0.11(-0.19%)
Mar 13, 2014 56.82 57.44 56.80 57.40 30,572 +0.35(+0.61%)
Mar 12, 2014 57.05 57.12 56.88 57.05 6,490 +0.14(+0.25%)
Mar 11, 2014 56.88 56.91 56.74 56.91 20,552 +0.06(+0.11%)
Mar 10, 2014 56.87 56.89 56.68 56.85 12,328 +0.06(+0.11%)
Mar 07, 2014 56.85 56.96 56.68 56.79 28,374 -0.31(-0.54%)
Mar 06, 2014 57.23 57.28 57.06 57.10 31,986 -0.38(-0.66%)
Mar 05, 2014 57.50 57.63 57.43 57.48 11,829 +0.04(+0.07%)
Mar 04, 2014 57.84 57.84 57.44 57.44 28,617 -0.44(-0.76%)
Mar 03, 2014 57.86 57.90 57.80 57.88 9,400 -0.07(-0.12%)
Feb 28, 2014 57.88 58.10 57.70 57.95 22,736 +0.03(+0.05%)
Feb 27, 2014 57.88 57.92 57.68 57.92 38,405 +0.26(+0.45%)
Feb 26, 2014 57.37 57.66 57.34 57.66 11,818 +0.32(+0.56%)
Feb 25, 2014 57.19 57.46 57.19 57.34 18,311 +0.31(+0.54%)
Feb 24, 2014 57.19 57.19 56.95 57.03 11,026 -0.10(-0.18%)
Feb 21, 2014 56.91 57.13 56.83 57.13 13,792 +0.19(+0.33%)
Feb 20, 2014 56.93 56.99 56.73 56.94 52,210 +0.05(+0.09%)
Feb 19, 2014 57.13 57.19 56.87 56.89 113,885 -0.14(-0.25%)
Feb 18, 2014 56.93 57.18 56.90 57.03 12,548 +0.28(+0.49%)
Feb 14, 2014 56.78 56.75 56.75 56.75 32,300 +0.01(+0.02%)
Feb 13, 2014 56.70 56.79 56.49 56.74 13,756 +0.34(+0.60%)
Feb 12, 2014 56.58 56.60 56.30 56.40 39,431 -0.22(-0.39%)
Feb 11, 2014 56.56 56.71 56.44 56.62 15,666 -0.01(-0.02%)
Feb 10, 2014 56.71 56.71 56.58 56.63 12,277 +0.10(+0.17%)
Feb 07, 2014 56.52 56.72 56.51 56.53 11,530 +0.13(+0.23%)
Feb 06, 2014 56.54 56.66 56.31 56.40 39,206 -0.04(-0.07%)
Feb 05, 2014 56.82 56.94 56.39 56.44 52,966 -0.28(-0.49%)
Feb 04, 2014 57.16 57.17 56.60 56.72 56,902 -0.31(-0.54%)
Feb 03, 2014 56.64 57.13 56.46 57.03 112,346 +0.09(+0.16%)
Jan 31, 2014 56.97 57.13 56.68 56.94 107,283 +0.12(+0.21%)
Jan 30, 2014 56.65 56.92 56.60 56.82 8,900 +0.15(+0.26%)
Jan 29, 2014 56.69 56.80 56.61 56.67 46,606 -0.01(-0.02%)
Jan 28, 2014 56.61 56.81 56.59 56.68 10,553 +0.05(+0.09%)
Jan 27, 2014 56.68 56.79 56.41 56.63 40,563 -0.09(-0.16%)
Jan 24, 2014 56.59 56.77 56.41 56.72 25,039 +0.07(+0.12%)
Jan 23, 2014 56.47 56.80 56.41 56.65 104,597 +0.15(+0.27%)
Jan 22, 2014 56.65 56.70 56.37 56.50 56,772 -0.13(-0.23%)
Jan 21, 2014 56.62 56.80 56.47 56.63 180,954 +0.06(+0.11%)
Jan 17, 2014 56.49 56.57 56.57 56.57 30,200 +0.22(+0.39%)
Jan 16, 2014 56.38 56.57 56.32 56.35 92,941 +0.10(+0.18%)
Jan 15, 2014 56.05 56.34 55.97 56.25 32,087 -0.07(-0.12%)
Jan 14, 2014 56.17 56.47 56.10 56.32 16,953 -0.21(-0.37%)
Jan 13, 2014 56.27 56.58 56.19 56.53 90,973 +0.24(+0.43%)
Jan 10, 2014 55.89 56.40 55.89 56.29 9,794 +0.44(+0.79%)
Jan 09, 2014 55.77 55.90 55.72 55.85 13,591 +0.19(+0.34%)
Jan 08, 2014 55.76 55.83 55.45 55.66 27,931 -0.32(-0.57%)
Jan 07, 2014 55.94 56.03 55.84 55.98 24,650 +0.13(+0.23%)
Jan 06, 2014 55.74 55.99 55.67 55.85 23,407 +0.19(+0.34%)
Jan 03, 2014 55.45 55.70 55.38 55.66 124,865 +0.23(+0.42%)
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.