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 (%)
Nov 30, 2011 57.22 57.48 57.01 57.32 51,556 -0.09(-0.16%)
Nov 29, 2011 57.62 57.80 57.25 57.41 50,506 -0.56(-0.97%)
Nov 28, 2011 57.07 58.00 56.58 57.97 52,234 +0.39(+0.68%)
Nov 25, 2011 58.49 58.80 57.58 57.58 11,832 -0.60(-1.03%)
Nov 23, 2011 57.92 58.24 57.74 58.18 51,439 -0.02(-0.03%)
Nov 22, 2011 57.85 58.20 57.69 58.20 29,686 +0.18(+0.31%)
Nov 21, 2011 58.13 58.19 57.95 58.02 83,411 -0.26(-0.45%)
Nov 18, 2011 58.17 58.37 58.02 58.28 41,690 +0.03(+0.05%)
Nov 17, 2011 57.92 58.41 57.60 58.25 43,059 -0.13(-0.22%)
Nov 16, 2011 58.07 58.38 57.84 58.38 29,708 +0.14(+0.24%)
Nov 15, 2011 58.08 58.54 57.86 58.24 31,191 -0.17(-0.29%)
Nov 14, 2011 58.64 58.93 58.28 58.41 28,882 +0.05(+0.09%)
Nov 11, 2011 58.03 58.47 58.03 58.36 60,329 -0.19(-0.32%)
Nov 10, 2011 58.49 58.89 58.02 58.55 77,268 -0.65(-1.10%)
Nov 09, 2011 58.91 59.29 58.85 59.20 147,693 +0.54(+0.92%)
Nov 08, 2011 59.07 59.46 58.41 58.66 32,265 -0.70(-1.18%)
Nov 07, 2011 59.00 59.71 59.00 59.36 64,858 +0.18(+0.30%)
Nov 04, 2011 58.68 59.27 58.68 59.18 46,675 -0.19(-0.32%)
Nov 03, 2011 58.97 59.59 58.97 59.37 36,435 -0.09(-0.15%)
Nov 02, 2011 59.12 59.73 58.52 59.46 61,386 -0.42(-0.70%)
Nov 01, 2011 60.12 60.12 58.97 59.88 59,317 +0.55(+0.93%)
Oct 31, 2011 58.43 59.33 58.43 59.33 38,993 +1.26(+2.17%)
Oct 28, 2011 57.72 58.19 57.69 58.07 76,915 +0.24(+0.42%)
Oct 27, 2011 58.47 58.47 57.48 57.83 62,339 -0.44(-0.76%)
Oct 26, 2011 58.68 58.98 58.16 58.27 41,586 -0.53(-0.90%)
Oct 25, 2011 57.50 58.82 57.50 58.80 32,292 +1.24(+2.15%)
Oct 24, 2011 58.08 58.08 57.31 57.56 305,901 -0.25(-0.43%)
Oct 21, 2011 57.67 58.07 57.60 57.81 99,002 +0.10(+0.17%)
Oct 20, 2011 57.39 58.01 57.39 57.71 162,131 +0.02(+0.03%)
Oct 19, 2011 57.20 57.87 57.03 57.69 27,637 +0.28(+0.49%)
Oct 18, 2011 57.05 57.82 57.03 57.41 61,024 +0.04(+0.07%)
Oct 17, 2011 56.83 57.37 56.66 57.37 39,130 +0.67(+1.18%)
Oct 14, 2011 56.45 56.98 56.02 56.70 78,366 -0.24(-0.42%)
Oct 13, 2011 56.30 57.18 56.30 56.94 45,735 +0.19(+0.33%)
Oct 12, 2011 56.25 56.79 56.15 56.75 71,376 +0.04(+0.07%)
Oct 11, 2011 56.82 56.91 56.38 56.71 65,756 +0.04(+0.07%)
Oct 10, 2011 56.03 56.69 56.02 56.67 27,111 +0.07(+0.12%)
Oct 07, 2011 56.69 57.14 56.42 56.60 150,026 +0.02(+0.04%)
Oct 06, 2011 57.11 57.28 56.16 56.58 64,559 -0.12(-0.21%)
Oct 05, 2011 57.10 57.27 56.40 56.70 184,011 -0.25(-0.44%)
Oct 04, 2011 58.11 58.50 56.95 56.95 198,133 -1.27(-2.18%)
Oct 03, 2011 58.14 58.62 57.73 58.22 83,461 +0.68(+1.18%)
Sep 30, 2011 58.13 58.13 57.09 57.54 171,747 +0.56(+0.98%)
Sep 29, 2011 56.98 57.31 56.51 56.98 52,897 +0.23(+0.41%)
Sep 28, 2011 56.85 56.86 56.29 56.75 42,189 -0.28(-0.49%)
Sep 27, 2011 56.78 57.18 56.64 57.03 153,328 -0.48(-0.83%)
Sep 26, 2011 57.86 57.93 57.23 57.51 18,722 -0.44(-0.76%)
Sep 23, 2011 58.33 58.45 57.41 57.95 39,374 -1.07(-1.81%)
Sep 22, 2011 58.76 59.12 58.25 59.02 45,009 +0.61(+1.04%)
Sep 21, 2011 57.45 58.44 57.00 58.41 22,108 +0.82(+1.42%)
Sep 20, 2011 57.39 57.59 57.07 57.59 20,460 +0.45(+0.79%)
Sep 19, 2011 57.35 57.55 57.06 57.14 18,793 +0.16(+0.28%)
Sep 16, 2011 56.62 57.00 56.44 56.98 10,145 +0.20(+0.35%)
Sep 15, 2011 56.85 57.06 56.53 56.78 14,283 -0.44(-0.77%)
Sep 14, 2011 56.97 57.34 56.64 57.22 20,868 +0.11(+0.19%)
Sep 13, 2011 56.90 57.14 56.82 57.11 43,680 -0.32(-0.56%)
Sep 12, 2011 57.20 57.57 56.99 57.43 20,196 -0.09(-0.16%)
Sep 09, 2011 57.42 57.68 57.25 57.52 39,534 -0.08(-0.14%)
Sep 08, 2011 57.46 57.65 57.12 57.60 32,784 +0.03(+0.05%)
Sep 07, 2011 57.55 57.73 57.20 57.57 31,435 -0.44(-0.76%)
Sep 06, 2011 58.10 58.23 57.76 58.01 92,423 +0.30(+0.52%)
Sep 02, 2011 57.32 57.71 57.08 57.71 99,654 +0.76(+1.33%)
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.