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 (%)
Aug 31, 2015 57.19 57.48 56.63 56.63 67,434 -0.24(-0.42%)
Aug 28, 2015 57.25 57.34 56.85 56.87 65,884 +0.15(+0.26%)
Aug 27, 2015 56.61 57.20 56.61 56.72 90,047 +0.06(+0.11%)
Aug 26, 2015 56.85 57.09 56.42 56.66 505,742 -0.29(-0.51%)
Aug 25, 2015 57.20 57.48 56.84 56.95 75,778 -0.47(-0.82%)
Aug 24, 2015 57.77 58.40 57.35 57.42 66,140 -0.61(-1.05%)
Aug 21, 2015 57.98 58.19 57.79 58.03 42,334 +0.15(+0.26%)
Aug 20, 2015 57.90 58.13 57.87 57.88 129,297 +0.10(+0.17%)
Aug 19, 2015 57.35 57.89 57.33 57.78 47,571 +0.26(+0.45%)
Aug 18, 2015 57.72 57.86 57.52 57.52 23,783 -0.20(-0.35%)
Aug 17, 2015 57.89 58.04 57.71 57.72 85,853 +0.09(+0.16%)
Aug 14, 2015 57.56 57.84 57.45 57.63 25,428 +0.05(+0.09%)
Aug 13, 2015 57.70 57.87 57.55 57.58 32,889 -0.15(-0.26%)
Aug 12, 2015 58.03 58.28 57.72 57.73 63,438 -0.38(-0.65%)
Aug 11, 2015 57.84 58.26 57.84 58.11 77,737 +0.54(+0.94%)
Aug 10, 2015 57.83 57.90 57.51 57.57 54,789 -0.58(-1.00%)
Aug 07, 2015 57.80 58.18 57.79 58.15 91,935 +0.50(+0.87%)
Aug 06, 2015 57.64 57.86 57.56 57.65 64,026 +0.15(+0.26%)
Aug 05, 2015 57.60 57.78 57.45 57.50 61,894 -0.27(-0.47%)
Aug 04, 2015 58.00 58.11 57.76 57.77 28,623 -0.36(-0.62%)
Aug 03, 2015 57.82 58.24 57.79 58.13 304,337 +0.13(+0.22%)
Jul 31, 2015 58.10 58.16 57.84 58.00 55,820 +0.29(+0.50%)
Jul 30, 2015 57.57 57.79 57.56 57.71 54,217 +0.20(+0.35%)
Jul 29, 2015 57.53 57.57 57.25 57.51 182,135 -0.01(-0.02%)
Jul 28, 2015 57.62 57.62 57.40 57.52 129,934 -0.25(-0.43%)
Jul 27, 2015 57.89 57.91 57.57 57.77 145,955 -0.04(-0.07%)
Jul 24, 2015 57.96 57.96 57.65 57.81 41,985 -0.05(-0.09%)
Jul 23, 2015 57.47 57.89 57.35 57.86 68,775 +0.45(+0.78%)
Jul 22, 2015 57.38 57.61 57.31 57.41 213,451 +0.03(+0.05%)
Jul 21, 2015 56.94 57.39 56.94 57.38 223,478 +0.20(+0.35%)
Jul 20, 2015 57.26 57.26 57.02 57.18 286,432 -0.05(-0.09%)
Jul 17, 2015 57.24 57.50 57.19 57.23 158,081 -0.01(-0.02%)
Jul 16, 2015 56.83 57.24 56.83 57.24 187,805 +0.26(+0.46%)
Jul 15, 2015 56.61 57.12 56.53 56.98 149,570 +0.30(+0.53%)
Jul 14, 2015 56.75 56.75 56.48 56.68 60,153 +0.04(+0.07%)
Jul 13, 2015 56.51 56.88 56.51 56.64 256,350 -0.07(-0.12%)
Jul 10, 2015 56.74 56.90 56.62 56.71 61,978 -0.50(-0.87%)
Jul 09, 2015 57.55 57.62 57.21 57.21 39,374 -0.72(-1.24%)
Jul 08, 2015 57.90 58.00 57.62 57.93 70,319 +0.17(+0.29%)
Jul 07, 2015 57.92 58.04 57.62 57.76 110,289 +0.32(+0.56%)
Jul 06, 2015 57.37 57.55 57.05 57.44 279,182 +0.63(+1.11%)
Jul 02, 2015 57.01 56.81 56.81 56.81 50,200 +0.13(+0.23%)
Jul 01, 2015 56.64 56.85 56.55 56.68 239,666 -0.47(-0.82%)
Jun 30, 2015 57.04 57.49 57.04 57.15 115,230 -0.04(-0.07%)
Jun 29, 2015 56.89 57.29 56.62 57.19 54,128 +0.63(+1.11%)
Jun 26, 2015 56.77 56.81 56.40 56.56 52,462 -0.35(-0.62%)
Jun 25, 2015 57.19 57.21 56.89 56.91 80,715 -0.16(-0.28%)
Jun 24, 2015 57.02 57.24 56.91 57.07 48,084 +0.18(+0.32%)
Jun 23, 2015 56.85 57.15 56.76 56.89 78,561 -0.25(-0.44%)
Jun 22, 2015 57.50 57.60 57.06 57.14 101,968 -0.62(-1.07%)
Jun 19, 2015 57.58 57.83 57.58 57.76 89,084 +0.43(+0.75%)
Jun 18, 2015 57.34 57.48 57.09 57.33 56,920 -0.08(-0.14%)
Jun 17, 2015 57.59 57.64 57.10 57.41 119,406 -0.17(-0.30%)
Jun 16, 2015 57.59 57.70 57.36 57.58 62,655 +0.13(+0.23%)
Jun 15, 2015 57.68 57.69 57.37 57.45 39,301 -0.02(-0.03%)
Jun 12, 2015 57.42 57.91 57.42 57.47 40,789 -0.07(-0.12%)
Jun 11, 2015 57.07 57.56 57.06 57.54 66,232 +0.77(+1.36%)
Jun 10, 2015 56.95 56.96 56.67 56.77 163,016 -0.28(-0.49%)
Jun 09, 2015 57.25 57.33 56.99 57.05 67,963 -0.43(-0.75%)
Jun 08, 2015 57.61 57.79 57.44 57.48 77,386 -0.14(-0.24%)
Jun 05, 2015 57.78 57.95 57.48 57.62 89,323 -0.40(-0.69%)
Jun 04, 2015 57.95 58.12 57.77 58.02 92,325 +0.38(+0.66%)
Jun 03, 2015 57.73 57.91 57.46 57.64 211,348 -0.47(-0.81%)
Jun 02, 2015 58.39 58.57 57.94 58.11 146,718 -0.59(-1.01%)
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.