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, 2017 62.39 62.48 62.12 62.39 342,802 -0.02(-0.03%)
Nov 29, 2017 62.42 62.43 62.24 62.41 36,394 -0.40(-0.64%)
Nov 28, 2017 62.81 62.93 62.71 62.81 46,399 +0.12(+0.19%)
Nov 27, 2017 62.77 62.79 62.62 62.69 28,269 -0.10(-0.16%)
Nov 24, 2017 62.87 62.87 62.76 62.79 10,769 -0.07(-0.11%)
Nov 22, 2017 62.65 62.87 62.63 62.86 33,308 +0.31(+0.50%)
Nov 21, 2017 62.59 62.70 62.45 62.55 22,513 +0.28(+0.45%)
Nov 20, 2017 62.09 62.28 62.09 62.27 26,017 +0.06(+0.10%)
Nov 17, 2017 62.11 62.24 62.09 62.21 21,868 +0.26(+0.42%)
Nov 16, 2017 61.98 62.14 61.92 61.95 114,467 -0.12(-0.19%)
Nov 15, 2017 61.80 62.07 61.64 62.07 111,198 +0.41(+0.66%)
Nov 14, 2017 61.63 61.80 61.27 61.66 204,375 +0.03(+0.05%)
Nov 13, 2017 61.74 61.74 61.60 61.63 22,010 +0.08(+0.13%)
Nov 10, 2017 61.70 61.76 61.50 61.55 30,798 -0.67(-1.08%)
Nov 09, 2017 62.13 62.23 62.08 62.22 19,032 -0.20(-0.32%)
Nov 08, 2017 62.39 62.48 62.32 62.42 63,516 -0.04(-0.06%)
Nov 07, 2017 62.41 62.47 62.34 62.46 39,811 -0.01(-0.02%)
Nov 06, 2017 62.43 62.56 62.37 62.47 35,096 +0.09(+0.14%)
Nov 03, 2017 62.40 62.42 62.21 62.38 94,166 +0.07(+0.11%)
Nov 02, 2017 62.23 62.33 62.18 62.31 91,974 +0.16(+0.26%)
Nov 01, 2017 62.00 62.28 62.00 62.15 24,199 -0.13(-0.21%)
Oct 31, 2017 62.30 62.32 62.20 62.28 37,906 +0.02(+0.03%)
Oct 30, 2017 62.19 62.26 62.01 62.26 30,558 +0.34(+0.55%)
Oct 27, 2017 61.84 61.96 61.75 61.92 32,257 +0.28(+0.45%)
Oct 26, 2017 61.70 61.74 61.52 61.64 136,110 -0.01(-0.02%)
Oct 25, 2017 61.57 61.67 61.47 61.65 67,320 -0.21(-0.34%)
Oct 24, 2017 61.82 61.94 61.80 61.86 37,039 -0.18(-0.29%)
Oct 23, 2017 62.08 62.17 61.97 62.04 37,156 +0.11(+0.18%)
Oct 20, 2017 61.87 62.06 61.80 61.93 32,685 -0.36(-0.58%)
Oct 19, 2017 62.42 62.50 62.20 62.29 59,680 +0.07(+0.11%)
Oct 18, 2017 62.14 62.22 62.02 62.22 105,785 -0.14(-0.22%)
Oct 17, 2017 62.20 62.47 62.20 62.36 170,807 -0.03(-0.05%)
Oct 16, 2017 62.36 62.40 62.33 62.39 36,591 +0.00(+0.00%)
Oct 13, 2017 62.35 62.47 62.15 62.39 39,866 +0.39(+0.63%)
Oct 12, 2017 61.92 62.04 61.81 62.00 33,615 +0.06(+0.10%)
Oct 11, 2017 62.10 62.10 61.85 61.94 91,696 -0.05(-0.08%)
Oct 10, 2017 62.00 62.17 61.93 61.99 29,083 +0.08(+0.12%)
Oct 09, 2017 61.76 61.94 61.67 61.91 51,608 +0.14(+0.23%)
Oct 06, 2017 61.58 61.85 61.51 61.77 41,222 -0.14(-0.23%)
Oct 05, 2017 61.93 61.95 61.81 61.91 82,402 -0.12(-0.19%)
Oct 04, 2017 62.07 62.07 61.83 62.03 89,405 -0.03(-0.05%)
Oct 03, 2017 61.85 62.08 61.81 62.06 67,418 +0.21(+0.34%)
Oct 02, 2017 61.96 62.03 61.80 61.85 103,168 -0.20(-0.33%)
Sep 29, 2017 62.04 62.14 61.81 62.05 61,084 +0.19(+0.30%)
Sep 28, 2017 61.65 61.88 61.64 61.87 22,422 +0.02(+0.03%)
Sep 27, 2017 61.90 61.75 61.85 39,374 -0.45(-0.72%)
Sep 26, 2017 62.23 62.36 62.15 62.30 22,505 -0.03(-0.05%)
Sep 25, 2017 62.07 62.34 62.04 62.33 42,556 +0.35(+0.56%)
Sep 22, 2017 62.03 62.10 61.90 61.98 32,121 +0.12(+0.19%)
Sep 21, 2017 62.02 62.08 61.85 61.86 55,268 -0.05(-0.08%)
Sep 20, 2017 61.95 62.01 61.69 61.91 34,718 -0.04(-0.06%)
Sep 19, 2017 61.94 61.99 61.87 61.95 20,370 +0.06(+0.10%)
Sep 18, 2017 61.97 62.00 61.78 61.89 14,750 -0.16(-0.26%)
Sep 15, 2017 62.03 62.05 61.87 62.05 24,500 +0.13(+0.21%)
Sep 14, 2017 61.71 61.92 61.69 61.92 85,856 +0.23(+0.37%)
Sep 13, 2017 61.87 61.87 61.67 61.69 28,001 -0.09(-0.15%)
Sep 12, 2017 61.83 61.86 61.70 61.78 106,485 -0.18(-0.29%)
Sep 11, 2017 62.08 62.16 61.92 61.96 39,726 -0.33(-0.53%)
Sep 08, 2017 62.38 62.38 62.16 62.29 47,975 -0.26(-0.42%)
Sep 07, 2017 62.27 62.62 62.27 62.55 43,280 +0.44(+0.71%)
Sep 06, 2017 62.40 62.40 62.03 62.11 300,444 -0.34(-0.54%)
Sep 05, 2017 62.16 62.45 62.08 62.45 300,174 +0.53(+0.86%)
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.