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 (%)
Jan 31, 2011 52.53 52.53 52.21 52.26 774 -0.39(-0.74%)
Jan 28, 2011 52.27 52.65 52.27 52.65 1,971 +0.14(+0.27%)
Jan 27, 2011 52.25 52.51 52.25 52.51 4,591 +0.28(+0.55%)
Jan 26, 2011 53.03 53.03 52.10 52.23 4,894 -0.87(-1.63%)
Jan 25, 2011 52.69 53.09 52.49 53.09 3,840 +0.67(+1.28%)
Jan 24, 2011 52.42 52.42 52.42 52.42 552 +0.01(+0.02%)
Jan 21, 2011 52.17 52.41 52.16 52.41 2,701 +0.27(+0.52%)
Jan 20, 2011 52.44 52.44 52.14 52.14 1,035 -0.40(-0.76%)
Jan 19, 2011 52.51 52.61 52.49 52.54 2,437 +0.15(+0.29%)
Jan 18, 2011 52.59 52.59 52.10 52.39 2,646 -0.14(-0.28%)
Jan 14, 2011 53.08 53.08 52.52 52.53 4,271 -0.25(-0.46%)
Jan 12, 2011 52.55 52.78 52.78 52.78 400 +0.36(+0.69%)
Jan 11, 2011 52.74 52.74 52.41 52.42 1,400 -0.37(-0.70%)
Jan 10, 2011 52.88 52.88 52.79 52.79 485 +0.09(+0.16%)
Jan 07, 2011 52.70 52.79 52.70 52.70 2,228 +0.23(+0.43%)
Jan 06, 2011 52.20 52.59 52.20 52.48 3,473 +0.45(+0.86%)
Jan 05, 2011 52.65 52.65 52.03 52.03 1,301 -0.64(-1.22%)
Jan 04, 2011 52.95 52.97 52.62 52.67 31,123 -0.31(-0.59%)
Jan 03, 2011 52.69 52.98 52.60 52.98 4,403 +0.00(+0.00%)
Dec 31, 2010 52.69 53.07 52.60 52.98 2,068 +0.63(+1.20%)
Dec 30, 2010 52.62 52.62 52.35 52.35 4,000 -0.10(-0.19%)
Dec 29, 2010 52.44 52.45 52.42 52.45 11,064 +0.59(+1.13%)
Dec 28, 2010 52.29 52.38 51.86 51.86 3,868 -0.12(-0.23%)
Dec 27, 2010 52.42 52.42 51.98 51.98 1,060 -0.15(-0.29%)
Dec 23, 2010 52.29 52.29 52.13 52.13 529 -0.14(-0.27%)
Dec 22, 2010 52.43 52.53 52.27 52.27 1,612 +0.02(+0.03%)
Dec 21, 2010 52.24 52.26 52.11 52.26 765 +0.10(+0.18%)
Dec 20, 2010 52.39 52.41 52.16 52.16 6,080 -0.08(-0.15%)
Dec 17, 2010 51.89 52.30 51.54 52.24 12,331 +0.79(+1.54%)
Dec 16, 2010 51.46 51.62 51.15 51.45 20,495 -0.21(-0.41%)
Dec 15, 2010 51.72 51.72 51.66 51.66 690 -0.05(-0.10%)
Dec 14, 2010 51.85 51.89 51.53 51.71 3,504 -0.59(-1.13%)
Dec 13, 2010 51.84 52.30 51.84 52.30 900 +0.19(+0.36%)
Dec 10, 2010 52.19 52.20 52.00 52.11 53,763 -0.09(-0.17%)
Dec 09, 2010 51.83 52.24 51.83 52.20 2,012 +0.43(+0.83%)
Dec 08, 2010 51.92 51.92 51.38 51.77 4,262 -0.55(-1.05%)
Dec 07, 2010 52.68 52.70 52.31 52.31 2,337 -0.68(-1.27%)
Dec 06, 2010 52.81 52.99 52.79 52.99 10,059 +0.21(+0.40%)
Dec 03, 2010 52.80 52.90 52.62 52.78 22,368 -0.14(-0.27%)
Dec 02, 2010 53.28 53.28 52.78 52.92 1,932 -0.12(-0.22%)
Dec 01, 2010 53.35 53.35 53.00 53.04 1,329 -0.80(-1.49%)
Nov 30, 2010 54.14 54.14 53.84 53.84 1,257 +0.23(+0.42%)
Nov 29, 2010 53.61 53.62 53.58 53.62 1,948 +0.23(+0.42%)
Nov 26, 2010 53.45 53.45 53.39 53.39 1,278 +0.39(+0.74%)
Nov 24, 2010 53.00 53.00 53.00 53.00 150 -0.85(-1.58%)
Nov 23, 2010 53.78 53.85 53.78 53.85 850 +0.80(+1.51%)
Nov 19, 2010 53.08 53.05 53.05 53.05 1,800 +0.15(+0.29%)
Nov 18, 2010 52.94 52.95 52.75 52.90 891 +0.10(+0.18%)
Nov 17, 2010 52.93 53.12 52.80 52.80 3,905 -0.12(-0.23%)
Nov 16, 2010 52.36 52.93 52.10 52.92 8,168 +0.81(+1.55%)
Nov 15, 2010 52.53 52.53 52.11 52.11 32,365 -0.85(-1.60%)
Nov 12, 2010 52.98 52.98 52.96 52.96 364 -0.06(-0.11%)
Nov 11, 2010 53.08 53.11 52.88 53.02 15,397 +0.00(+0.00%)
Nov 10, 2010 53.52 53.52 53.02 53.02 17,740 -0.84(-1.56%)
Nov 09, 2010 54.33 54.33 53.74 53.86 1,672 -0.33(-0.61%)
Nov 08, 2010 54.30 54.39 54.15 54.19 8,400 -0.19(-0.36%)
Nov 05, 2010 54.39 54.41 54.20 54.38 4,609 -0.38(-0.69%)
Nov 04, 2010 54.16 54.87 54.05 54.76 13,354 +0.40(+0.74%)
Nov 03, 2010 54.88 54.88 54.01 54.36 1,520 -0.17(-0.32%)
Nov 02, 2010 54.36 54.53 54.36 54.53 3,835 +0.33(+0.61%)
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.