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 30, 2015 64.73 64.92 64.49 64.79 260,187 +0.55(+0.86%)
Jan 29, 2015 64.24 64.39 63.98 64.24 210,359 -0.11(-0.17%)
Jan 28, 2015 63.72 64.68 63.67 64.35 100,387 +0.65(+1.02%)
Jan 27, 2015 63.98 64.14 63.50 63.70 44,450 +0.02(+0.03%)
Jan 26, 2015 63.69 63.87 63.38 63.68 180,868 +0.00(+0.00%)
Jan 23, 2015 63.43 63.72 63.37 63.68 55,229 +0.54(+0.86%)
Jan 22, 2015 63.20 63.20 62.79 63.14 109,648 +0.04(+0.06%)
Jan 21, 2015 63.40 63.60 62.80 63.10 254,157 -0.21(-0.33%)
Jan 20, 2015 63.07 63.37 62.96 63.31 342,287 +0.66(+1.05%)
Jan 16, 2015 63.02 63.14 62.55 62.65 499,275 -0.67(-1.06%)
Jan 15, 2015 62.86 63.53 62.86 63.32 145,319 +0.46(+0.73%)
Jan 14, 2015 63.02 63.20 62.81 62.86 80,471 +0.07(+0.11%)
Jan 13, 2015 62.77 62.98 62.66 62.79 100,297 -0.07(-0.11%)
Jan 12, 2015 62.58 63.00 62.58 62.86 68,085 +0.18(+0.29%)
Jan 09, 2015 62.17 62.70 62.00 62.68 48,475 +0.32(+0.51%)
Jan 08, 2015 62.50 62.50 62.08 62.36 361,164 -0.33(-0.53%)
Jan 07, 2015 62.38 62.83 62.30 62.69 89,959 +0.09(+0.14%)
Jan 06, 2015 62.41 62.96 62.23 62.60 302,465 +0.57(+0.92%)
Jan 05, 2015 62.06 62.36 62.00 62.03 571,249 +0.10(+0.17%)
Jan 02, 2015 61.64 62.00 61.51 61.93 162,167 +0.41(+0.66%)
Dec 31, 2014 61.46 61.52 61.52 61.52 101,700 +0.06(+0.10%)
Dec 30, 2014 61.53 61.71 61.37 61.46 105,682 +0.08(+0.13%)
Dec 29, 2014 61.30 61.50 61.16 61.38 139,290 +0.17(+0.28%)
Dec 26, 2014 61.17 61.27 61.06 61.21 61,043 +0.13(+0.21%)
Dec 24, 2014 60.66 61.08 61.08 61.08 20,000 +0.17(+0.28%)
Dec 23, 2014 61.44 61.49 60.91 60.91 99,691 -0.59(-0.96%)
Dec 22, 2014 61.20 61.50 61.17 61.50 57,586 +0.35(+0.57%)
Dec 19, 2014 60.96 61.30 60.81 61.15 115,398 +0.35(+0.58%)
Dec 18, 2014 61.16 61.16 60.71 60.80 187,754 -0.52(-0.85%)
Dec 17, 2014 61.04 61.39 60.87 61.32 305,538 +0.29(+0.48%)
Dec 16, 2014 60.95 61.23 60.73 61.03 44,332 +0.22(+0.36%)
Dec 15, 2014 60.99 61.27 60.78 60.81 46,916 -0.34(-0.56%)
Dec 12, 2014 61.00 61.19 60.83 61.15 58,867 +0.36(+0.59%)
Dec 11, 2014 60.68 60.89 60.50 60.79 253,147 -0.03(-0.05%)
Dec 10, 2014 60.75 60.91 60.47 60.82 94,108 +0.20(+0.33%)
Dec 09, 2014 60.86 61.00 60.59 60.62 83,937 +0.05(+0.08%)
Dec 08, 2014 60.51 60.79 60.39 60.57 156,747 +0.22(+0.36%)
Dec 05, 2014 60.59 60.59 60.20 60.35 35,970 -0.26(-0.43%)
Dec 04, 2014 60.39 60.63 60.30 60.61 266,748 +0.12(+0.20%)
Dec 03, 2014 60.35 60.51 60.14 60.49 40,251 +0.09(+0.15%)
Dec 02, 2014 60.42 60.53 60.30 60.40 78,776 -0.40(-0.66%)
Dec 01, 2014 61.17 61.17 60.73 60.80 160,260 -0.70(-1.14%)
Nov 28, 2014 61.20 61.50 61.13 61.50 215,428 +0.46(+0.75%)
Nov 26, 2014 60.99 61.04 61.04 61.04 92,400 +0.27(+0.44%)
Nov 25, 2014 60.60 60.85 60.48 60.77 29,123 +0.36(+0.60%)
Nov 24, 2014 60.25 60.41 60.15 60.41 52,750 +0.19(+0.32%)
Nov 21, 2014 60.07 60.30 60.01 60.22 60,220 +0.38(+0.64%)
Nov 20, 2014 60.02 60.04 59.79 59.84 114,391 +0.09(+0.15%)
Nov 19, 2014 59.72 59.94 59.61 59.75 326,488 -0.25(-0.42%)
Nov 18, 2014 59.97 60.05 59.91 60.00 162,520 +0.14(+0.23%)
Nov 17, 2014 60.20 60.20 59.82 59.86 148,423 -0.35(-0.58%)
Nov 14, 2014 60.05 60.32 59.93 60.21 71,395 +0.07(+0.12%)
Nov 13, 2014 60.08 60.15 59.91 60.14 156,855 +0.09(+0.15%)
Nov 12, 2014 60.28 60.42 59.96 60.05 235,063 -0.11(-0.18%)
Nov 11, 2014 60.02 60.20 59.94 60.16 197,172 -0.02(-0.03%)
Nov 10, 2014 60.44 60.44 60.08 60.18 76,588 -0.41(-0.68%)
Nov 07, 2014 60.29 60.59 60.19 60.59 88,848 +0.39(+0.65%)
Nov 06, 2014 60.17 60.33 60.07 60.20 948,281 -0.22(-0.36%)
Nov 05, 2014 60.30 60.44 60.17 60.42 84,071 -0.01(-0.02%)
Nov 04, 2014 60.48 60.66 60.30 60.43 67,285 +0.11(+0.18%)
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.