10+ Year Credit Bond Ishares ETF (NY: CLY )

58.91 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 31, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 59.71 60.17 59.53 59.83 12,948 +0.39(+0.66%)
May 30, 2012 59.23 59.49 59.19 59.44 62,403 +0.63(+1.07%)
May 29, 2012 58.80 59.07 58.72 58.81 39,530 +0.25(+0.43%)
May 25, 2012 58.82 58.86 58.50 58.56 122,552 +0.03(+0.05%)
May 24, 2012 58.96 59.03 58.50 58.53 51,738 -0.43(-0.73%)
May 23, 2012 58.95 59.21 58.95 58.96 20,456 +0.31(+0.53%)
May 22, 2012 58.70 58.83 58.53 58.65 48,782 -0.38(-0.64%)
May 21, 2012 59.08 59.19 58.95 59.03 143,214 -0.02(-0.03%)
May 18, 2012 59.19 59.33 58.93 59.05 96,266 -0.34(-0.57%)
May 17, 2012 59.40 59.79 59.28 59.39 173,916 -0.32(-0.54%)
May 16, 2012 59.40 59.76 59.22 59.71 199,227 +0.16(+0.27%)
May 15, 2012 59.58 59.70 59.43 59.55 58,370 -0.01(-0.02%)
May 14, 2012 59.72 59.72 59.51 59.56 108,501 +0.20(+0.34%)
May 11, 2012 59.52 59.52 59.25 59.36 78,293 +0.23(+0.39%)
May 10, 2012 59.20 59.26 58.93 59.13 28,138 -0.24(-0.40%)
May 09, 2012 59.33 59.38 59.11 59.37 184,343 +0.09(+0.15%)
May 08, 2012 59.31 59.44 59.20 59.28 42,878 +0.04(+0.07%)
May 07, 2012 59.25 59.28 59.15 59.24 14,397 +0.04(+0.07%)
May 04, 2012 59.09 59.20 59.01 59.20 46,031 +0.20(+0.34%)
May 03, 2012 58.82 59.06 58.77 59.00 11,914 +0.24(+0.41%)
May 02, 2012 58.90 58.90 58.71 58.76 8,938 +0.06(+0.10%)
May 01, 2012 58.73 58.90 58.42 58.70 28,524 -0.13(-0.22%)
Apr 30, 2012 58.92 59.00 58.75 58.83 19,871 +0.08(+0.14%)
Apr 27, 2012 58.79 58.91 58.75 58.75 15,265 -0.01(-0.02%)
Apr 26, 2012 58.71 58.97 58.69 58.76 32,678 +0.13(+0.22%)
Apr 25, 2012 58.68 58.78 58.37 58.63 16,081 -0.09(-0.15%)
Apr 24, 2012 58.81 58.83 58.67 58.72 27,616 -0.10(-0.17%)
Apr 23, 2012 58.88 59.04 58.77 58.82 15,158 -0.11(-0.19%)
Apr 20, 2012 58.54 58.96 58.54 58.93 29,647 +0.16(+0.27%)
Apr 19, 2012 58.85 58.97 58.67 58.77 31,107 +0.00(+0.00%)
Apr 18, 2012 58.69 58.83 58.58 58.77 41,415 +0.09(+0.15%)
Apr 17, 2012 58.63 58.68 58.49 58.68 13,272 +0.09(+0.15%)
Apr 16, 2012 58.67 58.88 58.57 58.59 23,487 -0.07(-0.12%)
Apr 13, 2012 58.59 58.68 58.46 58.66 15,048 +0.48(+0.83%)
Apr 12, 2012 58.27 58.32 58.00 58.18 67,606 -0.06(-0.10%)
Apr 11, 2012 58.45 58.45 57.98 58.24 10,838 -0.23(-0.39%)
Apr 10, 2012 58.22 58.60 58.22 58.47 18,952 +0.29(+0.49%)
Apr 09, 2012 58.26 58.40 58.13 58.19 10,173 +0.59(+1.02%)
Apr 05, 2012 57.55 57.66 57.34 57.60 25,211 +0.22(+0.38%)
Apr 04, 2012 57.26 57.38 57.16 57.38 18,367 +0.47(+0.83%)
Apr 03, 2012 57.81 57.94 56.89 56.91 42,458 -0.61(-1.06%)
Apr 02, 2012 57.82 57.98 57.47 57.52 69,024 -0.25(-0.43%)
Mar 30, 2012 58.38 58.44 57.72 57.77 35,575 -0.60(-1.03%)
Mar 29, 2012 58.18 58.37 58.07 58.37 31,837 +0.17(+0.29%)
Mar 28, 2012 58.06 58.34 58.06 58.20 15,085 +0.07(+0.12%)
Mar 27, 2012 57.99 58.29 57.91 58.13 32,496 +0.17(+0.29%)
Mar 26, 2012 58.01 58.11 57.55 57.96 12,532 -0.04(-0.07%)
Mar 23, 2012 57.83 58.03 57.70 58.00 18,693 +0.57(+0.99%)
Mar 22, 2012 57.65 57.65 57.34 57.43 38,775 -0.10(-0.17%)
Mar 21, 2012 57.40 57.67 57.25 57.53 65,415 +0.45(+0.79%)
Mar 20, 2012 57.57 57.57 56.92 57.08 11,254 +0.01(+0.02%)
Mar 19, 2012 57.79 57.84 57.05 57.07 36,549 -0.68(-1.18%)
Mar 16, 2012 57.32 57.88 57.21 57.75 54,511 +0.22(+0.38%)
Mar 15, 2012 57.57 57.82 57.52 57.53 34,726 -0.06(-0.10%)
Mar 14, 2012 58.01 58.24 57.51 57.59 19,857 -0.85(-1.45%)
Mar 13, 2012 58.62 58.80 58.30 58.44 56,397 -0.29(-0.49%)
Mar 12, 2012 58.87 59.09 58.69 58.73 24,587 -0.18(-0.31%)
Mar 09, 2012 58.58 58.91 58.51 58.91 18,613 +0.07(+0.12%)
Mar 08, 2012 58.90 59.14 58.79 58.84 9,468 -0.33(-0.56%)
Mar 07, 2012 59.13 59.28 59.02 59.17 21,374 +0.03(+0.05%)
Mar 06, 2012 59.15 59.34 59.09 59.14 18,379 -0.03(-0.05%)
Mar 05, 2012 59.24 59.41 59.06 59.17 90,007 -0.17(-0.29%)
Mar 02, 2012 59.04 59.42 58.90 59.34 420,950 +0.32(+0.54%)
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.