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 (%)
Oct 29, 2010 54.60 54.75 54.23 54.23 7,467 -0.20(-0.36%)
Oct 28, 2010 54.42 54.43 54.06 54.43 1,635 +0.10(+0.18%)
Oct 27, 2010 54.42 54.52 54.33 54.33 832 -0.41(-0.74%)
Oct 25, 2010 55.17 55.17 54.58 54.73 1,209 -0.12(-0.23%)
Oct 21, 2010 54.86 54.86 54.86 54.86 500 +0.04(+0.07%)
Oct 20, 2010 54.68 54.92 54.68 54.82 2,724 +0.62(+1.14%)
Oct 19, 2010 54.51 54.51 54.20 54.20 200 +0.05(+0.08%)
Oct 18, 2010 54.47 54.64 54.12 54.16 4,744 -0.09(-0.16%)
Oct 15, 2010 54.15 54.24 54.15 54.24 888 -0.81(-1.47%)
Oct 14, 2010 55.03 55.16 55.03 55.05 1,460 +0.02(+0.04%)
Oct 13, 2010 54.79 55.12 54.79 55.03 1,318 -0.48(-0.86%)
Oct 12, 2010 55.51 55.51 55.51 55.51 200 -0.15(-0.27%)
Oct 11, 2010 55.76 55.76 54.98 55.66 1,265 +0.12(+0.22%)
Oct 08, 2010 55.54 55.60 55.53 55.54 1,700 -0.10(-0.18%)
Oct 07, 2010 55.76 55.76 55.54 55.64 3,231 +0.00(+0.00%)
Oct 06, 2010 55.72 55.72 55.64 55.64 630 +0.60(+1.08%)
Oct 05, 2010 54.94 55.04 54.94 55.04 2,388 -0.17(-0.30%)
Oct 04, 2010 55.19 55.27 55.19 55.21 3,625 +0.07(+0.13%)
Oct 01, 2010 55.14 55.14 55.14 55.14 100 -0.38(-0.68%)
Sep 30, 2010 55.38 55.57 54.99 55.52 1,810 +0.29(+0.53%)
Sep 29, 2010 55.26 55.26 55.23 55.23 3,629 -0.32(-0.58%)
Sep 28, 2010 55.59 55.59 55.51 55.55 511 +0.98(+1.80%)
Sep 24, 2010 54.51 54.57 54.57 54.57 4,000 -0.70(-1.26%)
Sep 23, 2010 55.27 55.27 55.27 55.27 117 +0.14(+0.25%)
Sep 22, 2010 55.12 55.12 55.12 55.12 155 +1.19(+2.20%)
Sep 20, 2010 54.07 53.94 53.94 53.94 900 +0.08(+0.15%)
Sep 17, 2010 53.86 53.86 53.86 53.86 149 -0.37(-0.68%)
Sep 15, 2010 54.66 54.73 54.23 54.23 5,017 -0.54(-0.99%)
Sep 14, 2010 54.50 54.77 54.50 54.77 770 +0.46(+0.85%)
Sep 13, 2010 53.90 54.31 53.90 54.31 42,915 +0.21(+0.39%)
Sep 10, 2010 54.02 54.10 53.97 54.10 7,320 -0.27(-0.50%)
Sep 09, 2010 54.65 54.65 54.37 54.37 12,866 -0.62(-1.14%)
Sep 08, 2010 54.99 54.99 54.99 54.99 180 -0.05(-0.10%)
Sep 07, 2010 54.81 55.05 54.78 55.05 687 +0.90(+1.66%)
Sep 03, 2010 53.82 54.18 53.82 54.15 169,450 -0.34(-0.62%)
Sep 02, 2010 55.03 55.03 54.49 54.49 11,054 -0.57(-1.04%)
Sep 01, 2010 55.06 55.06 55.06 55.06 840 -0.96(-1.72%)
Aug 31, 2010 55.71 56.06 55.71 56.02 1,160 -0.05(-0.10%)
Aug 30, 2010 55.93 56.08 55.70 56.08 5,245 +0.42(+0.75%)
Aug 27, 2010 55.66 56.37 55.48 55.66 13,882 -0.89(-1.57%)
Aug 26, 2010 56.21 56.59 56.21 56.55 1,726 +0.40(+0.71%)
Aug 25, 2010 56.65 56.66 56.14 56.15 9,115 -0.11(-0.19%)
Aug 24, 2010 56.39 56.67 56.26 56.26 3,878 +0.22(+0.38%)
Aug 23, 2010 55.90 56.04 55.88 56.04 2,215 -0.18(-0.32%)
Aug 20, 2010 56.22 56.22 56.22 56.22 5,000 +0.23(+0.41%)
Aug 19, 2010 56.03 56.03 55.99 55.99 1,140 +0.40(+0.72%)
Aug 18, 2010 55.62 55.93 55.58 55.59 2,652 +0.31(+0.56%)
Aug 17, 2010 55.47 55.47 55.21 55.28 5,075 +0.68(+1.24%)
Aug 13, 2010 54.66 54.60 54.60 54.60 1,000 +0.27(+0.50%)
Aug 12, 2010 54.65 54.65 54.30 54.33 9,523 -0.15(-0.28%)
Aug 11, 2010 54.19 54.48 54.18 54.48 5,370 +0.14(+0.26%)
Aug 10, 2010 54.06 54.34 54.06 54.34 400 +0.27(+0.50%)
Aug 09, 2010 53.96 54.07 53.96 54.07 400 -0.10(-0.18%)
Aug 06, 2010 54.17 54.17 54.07 54.17 1,814 +0.33(+0.61%)
Aug 05, 2010 53.72 53.84 53.67 53.84 4,618 +0.49(+0.92%)
Aug 04, 2010 53.38 53.40 53.35 53.35 2,639 -0.22(-0.41%)
Aug 03, 2010 53.51 53.57 53.39 53.57 1,914 -0.09(-0.17%)
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.