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 31, 2014 60.87 60.94 60.65 60.80 171,911 -0.02(-0.04%)
Oct 30, 2014 60.93 61.13 60.81 60.82 368,045 +0.29(+0.48%)
Oct 29, 2014 60.72 60.85 60.49 60.53 517,351 -0.31(-0.51%)
Oct 28, 2014 60.87 60.99 60.84 60.84 120,704 -0.17(-0.28%)
Oct 27, 2014 60.99 61.06 60.96 61.01 44,498 +0.05(+0.08%)
Oct 24, 2014 60.92 61.10 60.82 60.96 404,568 +0.08(+0.13%)
Oct 23, 2014 61.09 61.09 60.72 60.88 118,623 -0.24(-0.39%)
Oct 22, 2014 61.32 61.33 61.09 61.12 391,770 -0.32(-0.52%)
Oct 21, 2014 61.46 61.53 61.35 61.44 214,387 -0.10(-0.16%)
Oct 20, 2014 61.50 61.61 61.50 61.54 846,090 -0.02(-0.03%)
Oct 17, 2014 61.30 61.57 61.14 61.56 94,655 +0.25(+0.41%)
Oct 16, 2014 62.17 62.17 60.95 61.31 143,877 -0.46(-0.74%)
Oct 15, 2014 62.26 63.98 61.48 61.77 1,387,423 +0.21(+0.34%)
Oct 14, 2014 61.49 61.61 61.19 61.56 61,483 +0.26(+0.42%)
Oct 13, 2014 61.08 61.41 60.78 61.30 26,509 +0.26(+0.43%)
Oct 10, 2014 60.86 61.08 60.86 61.04 32,226 +0.10(+0.16%)
Oct 09, 2014 61.08 61.10 60.80 60.94 54,265 -0.20(-0.33%)
Oct 08, 2014 61.02 61.20 60.66 61.14 127,927 +0.15(+0.25%)
Oct 07, 2014 60.67 61.01 60.51 60.99 41,571 +0.45(+0.74%)
Oct 06, 2014 60.41 60.59 60.35 60.54 78,081 +0.15(+0.25%)
Oct 03, 2014 60.22 60.44 60.18 60.39 223,368 +0.31(+0.52%)
Oct 02, 2014 60.32 60.46 60.04 60.08 64,599 -0.33(-0.55%)
Oct 01, 2014 59.97 60.41 59.97 60.41 68,693 +0.47(+0.78%)
Sep 30, 2014 59.88 60.15 59.79 59.94 67,559 -0.11(-0.18%)
Sep 29, 2014 59.92 60.08 59.88 60.05 55,060 +0.18(+0.30%)
Sep 26, 2014 59.72 59.92 59.58 59.87 56,229 -0.10(-0.16%)
Sep 25, 2014 59.77 60.00 59.77 59.97 43,999 +0.29(+0.48%)
Sep 24, 2014 59.81 59.97 59.62 59.68 48,040 -0.28(-0.47%)
Sep 23, 2014 59.77 59.97 59.76 59.96 93,813 +0.17(+0.28%)
Sep 22, 2014 59.70 59.88 59.64 59.79 119,815 +0.11(+0.18%)
Sep 19, 2014 59.40 59.67 59.23 59.68 93,452 +0.41(+0.69%)
Sep 18, 2014 59.22 59.34 59.08 59.27 129,418 +0.26(+0.44%)
Sep 17, 2014 59.43 59.47 59.01 59.01 94,758 -0.26(-0.44%)
Sep 16, 2014 59.41 59.50 59.24 59.27 146,974 -0.16(-0.27%)
Sep 15, 2014 59.53 59.54 59.26 59.43 76,899 +0.03(+0.05%)
Sep 12, 2014 59.67 59.69 59.34 59.40 61,530 -0.45(-0.75%)
Sep 11, 2014 60.16 60.16 59.85 59.85 41,428 -0.15(-0.25%)
Sep 10, 2014 60.02 60.09 59.93 60.00 122,946 -0.25(-0.41%)
Sep 09, 2014 60.36 60.38 60.22 60.25 79,376 -0.13(-0.22%)
Sep 08, 2014 60.74 60.75 60.37 60.38 119,018 -0.09(-0.15%)
Sep 05, 2014 60.84 60.86 60.45 60.47 77,070 -0.17(-0.28%)
Sep 04, 2014 60.98 60.98 60.63 60.64 31,691 -0.54(-0.88%)
Sep 03, 2014 60.89 61.18 60.77 61.18 77,181 +0.20(+0.33%)
Sep 02, 2014 61.19 61.35 61.02 60.98 115,427 -1.01(-1.63%)
Aug 29, 2014 61.84 61.99 61.99 61.99 41,500 +0.10(+0.16%)
Aug 28, 2014 61.86 61.92 61.79 61.89 24,270 +0.29(+0.47%)
Aug 27, 2014 61.36 61.65 61.18 61.60 27,469 +0.36(+0.59%)
Aug 26, 2014 61.38 61.41 61.17 61.24 43,987 -0.06(-0.10%)
Aug 25, 2014 61.14 61.34 60.99 61.30 49,574 +0.33(+0.54%)
Aug 22, 2014 60.99 61.18 60.84 60.97 110,138 +0.15(+0.25%)
Aug 21, 2014 60.69 60.96 60.69 60.82 58,298 +0.29(+0.48%)
Aug 20, 2014 60.63 60.63 60.44 60.53 123,388 -0.18(-0.30%)
Aug 19, 2014 60.86 60.86 60.50 60.71 71,517 +0.01(+0.02%)
Aug 18, 2014 60.93 60.93 60.62 60.70 96,642 -0.38(-0.62%)
Aug 15, 2014 60.82 61.32 60.82 61.08 267,361 +0.38(+0.63%)
Aug 14, 2014 60.61 60.79 60.46 60.70 225,693 +0.24(+0.40%)
Aug 13, 2014 60.31 60.53 60.31 60.46 149,822 +0.13(+0.22%)
Aug 12, 2014 60.53 60.62 60.27 60.33 55,094 -0.32(-0.53%)
Aug 11, 2014 60.52 60.73 60.37 60.65 203,180 +0.10(+0.17%)
Aug 08, 2014 60.44 60.73 60.44 60.55 37,633 +0.06(+0.10%)
Aug 07, 2014 60.24 60.51 60.17 60.49 36,245 +0.29(+0.48%)
Aug 06, 2014 60.29 60.42 60.06 60.20 56,956 -0.07(-0.12%)
Aug 05, 2014 60.08 60.28 59.94 60.27 38,185 -0.04(-0.07%)
Aug 04, 2014 60.14 60.49 60.14 60.31 115,119 +0.08(+0.13%)
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.