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 (%)
Apr 30, 2015 61.16 61.27 60.87 61.27 123,764 -0.16(-0.26%)
Apr 29, 2015 61.34 61.59 61.22 61.43 154,004 -0.66(-1.06%)
Apr 28, 2015 62.13 62.31 62.06 62.09 588,528 -0.26(-0.42%)
Apr 27, 2015 62.42 62.64 62.18 62.35 81,162 -0.02(-0.03%)
Apr 24, 2015 62.21 62.58 62.18 62.37 43,377 +0.41(+0.66%)
Apr 23, 2015 61.95 62.34 61.91 61.96 220,024 -0.01(-0.02%)
Apr 22, 2015 62.50 62.55 61.90 61.97 153,692 -0.54(-0.86%)
Apr 21, 2015 62.65 62.75 62.48 62.51 114,863 -0.14(-0.22%)
Apr 20, 2015 62.85 62.89 62.52 62.65 92,359 -0.23(-0.36%)
Apr 17, 2015 62.49 63.08 62.38 62.88 151,929 +0.44(+0.70%)
Apr 16, 2015 62.86 63.02 62.31 62.44 245,163 -0.31(-0.49%)
Apr 15, 2015 62.97 63.08 62.72 62.75 101,126 +0.07(+0.11%)
Apr 14, 2015 62.98 63.20 62.68 62.68 57,666 +0.19(+0.30%)
Apr 13, 2015 62.55 62.71 62.44 62.49 60,395 -0.07(-0.11%)
Apr 10, 2015 62.85 62.85 62.55 62.56 55,611 +0.08(+0.13%)
Apr 09, 2015 63.03 63.06 62.32 62.48 54,921 -0.38(-0.60%)
Apr 08, 2015 62.80 63.16 62.69 62.86 45,303 -0.04(-0.06%)
Apr 07, 2015 62.56 62.93 62.40 62.90 101,161 +0.37(+0.58%)
Apr 06, 2015 62.76 62.92 62.34 62.53 110,487 -0.05(-0.07%)
Apr 02, 2015 62.84 62.58 62.58 62.58 39,800 -0.34(-0.54%)
Apr 01, 2015 62.73 63.11 62.67 62.92 189,402 +0.32(+0.51%)
Mar 31, 2015 62.53 62.80 62.34 62.60 72,172 +0.00(+0.00%)
Mar 30, 2015 62.53 62.77 62.37 62.60 60,541 -0.11(-0.18%)
Mar 27, 2015 62.35 62.74 62.35 62.71 105,437 +0.49(+0.79%)
Mar 26, 2015 62.70 62.72 62.01 62.22 60,196 -0.56(-0.89%)
Mar 25, 2015 63.00 63.22 62.72 62.78 116,640 -0.32(-0.51%)
Mar 24, 2015 62.84 63.16 62.79 63.10 138,946 +0.31(+0.49%)
Mar 23, 2015 62.78 62.83 62.64 62.79 47,082 +0.09(+0.14%)
Mar 20, 2015 62.55 62.83 62.54 62.70 50,542 +0.11(+0.18%)
Mar 19, 2015 62.58 62.77 62.26 62.59 145,126 -0.24(-0.38%)
Mar 18, 2015 62.21 62.83 61.73 62.83 91,732 +1.05(+1.70%)
Mar 17, 2015 61.72 61.97 61.57 61.78 171,310 +0.19(+0.31%)
Mar 16, 2015 61.88 61.96 61.43 61.59 175,422 +0.16(+0.26%)
Mar 13, 2015 61.62 61.74 61.43 61.43 70,024 -0.32(-0.52%)
Mar 12, 2015 62.12 62.24 61.66 61.75 151,384 -0.22(-0.36%)
Mar 11, 2015 61.66 62.06 61.45 61.97 398,958 +0.33(+0.54%)
Mar 10, 2015 61.57 61.81 61.25 61.64 466,820 +0.62(+1.02%)
Mar 09, 2015 61.27 61.36 60.89 61.02 93,036 +0.02(+0.03%)
Mar 06, 2015 61.37 61.45 60.79 61.00 92,114 -0.91(-1.47%)
Mar 05, 2015 61.93 61.98 61.65 61.91 85,991 +0.11(+0.18%)
Mar 04, 2015 61.97 61.85 61.77 61.80 68,585 -0.05(-0.08%)
Mar 03, 2015 61.97 62.16 61.85 61.85 281,874 -0.16(-0.26%)
Mar 02, 2015 62.49 62.60 61.85 62.01 279,898 -0.80(-1.27%)
Feb 27, 2015 62.77 63.01 62.50 62.81 98,603 +0.19(+0.30%)
Feb 26, 2015 62.96 63.21 62.60 62.62 291,717 -0.43(-0.68%)
Feb 25, 2015 63.16 63.21 62.31 63.05 161,978 +0.10(+0.16%)
Feb 24, 2015 62.42 63.05 62.05 62.95 87,011 +0.63(+1.01%)
Feb 23, 2015 62.08 62.45 62.00 62.32 73,161 +0.57(+0.92%)
Feb 20, 2015 62.12 62.35 61.70 61.75 191,136 +0.05(+0.08%)
Feb 19, 2015 61.80 62.05 61.57 61.70 145,713 -0.14(-0.23%)
Feb 18, 2015 61.67 62.03 61.45 61.84 225,459 +0.29(+0.47%)
Feb 17, 2015 62.05 62.08 61.37 61.55 195,486 -0.48(-0.77%)
Feb 13, 2015 62.50 62.03 62.03 62.03 265,300 -0.40(-0.64%)
Feb 12, 2015 62.49 62.74 62.29 62.43 136,649 -0.07(-0.11%)
Feb 11, 2015 62.47 62.60 62.24 62.50 552,328 -0.01(-0.02%)
Feb 10, 2015 62.64 62.73 62.35 62.51 895,248 -0.26(-0.41%)
Feb 09, 2015 62.99 63.13 62.74 62.77 79,273 +0.02(+0.03%)
Feb 06, 2015 63.13 63.20 62.69 62.75 58,502 -0.65(-1.03%)
Feb 05, 2015 63.66 63.76 63.39 63.40 85,176 -0.32(-0.50%)
Feb 04, 2015 63.57 63.88 63.28 63.72 102,492 -0.23(-0.36%)
Feb 03, 2015 64.12 64.15 63.56 63.95 848,396 -0.51(-0.79%)
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.