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, 2016 59.67 60.02 59.56 59.90 139,800 +0.05(+0.08%)
May 27, 2016 60.20 59.85 59.85 59.85 123,200 -0.09(-0.15%)
May 26, 2016 59.78 60.06 59.67 59.94 74,768 +0.28(+0.47%)
May 25, 2016 59.74 59.86 59.54 59.66 151,033 +0.05(+0.08%)
May 24, 2016 59.68 59.78 59.48 59.61 64,503 -0.12(-0.20%)
May 23, 2016 59.55 59.84 59.53 59.73 59,944 -0.09(-0.15%)
May 20, 2016 59.61 59.84 59.53 59.82 105,411 +0.11(+0.18%)
May 19, 2016 59.66 59.74 59.32 59.71 97,306 +0.10(+0.17%)
May 18, 2016 60.10 60.10 59.48 59.61 55,550 -0.63(-1.05%)
May 17, 2016 60.27 60.41 60.10 60.24 55,646 +0.00(+0.00%)
May 16, 2016 60.45 60.45 60.14 60.24 127,505 -0.18(-0.30%)
May 13, 2016 60.12 60.48 60.10 60.42 62,095 +0.15(+0.25%)
May 12, 2016 60.10 60.35 60.01 60.27 151,056 -0.06(-0.10%)
May 11, 2016 60.28 60.37 59.99 60.33 487,389 +0.09(+0.15%)
May 10, 2016 60.25 60.25 60.02 60.24 112,542 +0.01(+0.02%)
May 09, 2016 60.24 60.34 60.12 60.23 201,518 -0.17(-0.28%)
May 06, 2016 60.61 60.61 60.26 60.40 358,689 -0.15(-0.25%)
May 05, 2016 60.32 60.62 60.24 60.55 228,600 +0.14(+0.23%)
May 04, 2016 60.22 60.48 60.13 60.41 154,914 +0.02(+0.03%)
May 03, 2016 60.34 60.45 60.17 60.39 76,799 +0.53(+0.89%)
May 02, 2016 60.10 60.17 59.81 59.86 121,642 -0.52(-0.86%)
Apr 29, 2016 60.12 60.46 59.92 60.38 75,197 +0.15(+0.25%)
Apr 28, 2016 60.14 60.47 60.10 60.23 172,303 +0.06(+0.10%)
Apr 27, 2016 59.95 60.29 59.76 60.17 89,300 +0.38(+0.64%)
Apr 26, 2016 60.02 60.02 59.61 59.79 102,355 -0.21(-0.35%)
Apr 25, 2016 60.34 60.34 59.92 60.00 90,307 -0.38(-0.63%)
Apr 22, 2016 60.29 60.53 60.00 60.38 227,665 +0.46(+0.77%)
Apr 21, 2016 59.88 60.04 59.63 59.92 106,379 -0.16(-0.27%)
Apr 20, 2016 60.36 60.63 60.00 60.08 215,738 -0.22(-0.36%)
Apr 19, 2016 60.11 60.52 60.00 60.30 334,115 +0.01(+0.02%)
Apr 18, 2016 59.90 60.29 59.74 60.29 205,154 +0.41(+0.68%)
Apr 15, 2016 59.94 60.28 59.71 59.88 1,037,597 +0.18(+0.30%)
Apr 14, 2016 59.68 59.85 59.62 59.70 77,187 -0.04(-0.07%)
Apr 13, 2016 59.58 59.86 59.32 59.74 181,878 +0.20(+0.34%)
Apr 12, 2016 59.75 59.78 59.36 59.54 123,649 -0.33(-0.55%)
Apr 11, 2016 59.88 60.02 59.76 59.87 148,393 -0.06(-0.10%)
Apr 08, 2016 60.02 60.13 59.73 59.93 94,083 -0.14(-0.23%)
Apr 07, 2016 59.82 60.14 59.82 60.07 139,004 +0.46(+0.77%)
Apr 06, 2016 59.60 59.70 59.42 59.61 439,033 -0.02(-0.03%)
Apr 05, 2016 59.60 59.68 59.48 59.63 36,555 +0.28(+0.47%)
Apr 04, 2016 59.27 59.38 59.12 59.35 78,958 +0.08(+0.13%)
Apr 01, 2016 59.45 59.46 59.01 59.27 216,902 -0.01(-0.02%)
Mar 31, 2016 58.96 59.37 58.94 59.28 273,701 +0.40(+0.68%)
Mar 30, 2016 58.98 59.23 58.80 58.88 205,287 -0.24(-0.41%)
Mar 29, 2016 58.97 59.26 58.78 59.12 149,914 +0.32(+0.54%)
Mar 28, 2016 58.56 59.00 58.56 58.80 53,797 -0.05(-0.08%)
Mar 24, 2016 58.81 58.85 58.85 58.85 80,500 +0.14(+0.24%)
Mar 23, 2016 58.54 58.73 58.24 58.71 95,928 +0.31(+0.53%)
Mar 22, 2016 58.50 58.74 58.22 58.40 85,854 -0.08(-0.14%)
Mar 21, 2016 58.26 58.52 58.23 58.48 126,820 +0.02(+0.03%)
Mar 18, 2016 58.34 58.66 58.26 58.46 386,619 +0.12(+0.21%)
Mar 17, 2016 58.04 58.55 57.91 58.34 268,288 +0.34(+0.59%)
Mar 16, 2016 57.84 58.10 57.65 58.00 151,807 +0.21(+0.36%)
Mar 15, 2016 57.79 57.97 57.60 57.79 115,224 +0.13(+0.23%)
Mar 14, 2016 57.51 57.82 57.22 57.66 157,457 +0.21(+0.37%)
Mar 11, 2016 57.36 57.51 57.14 57.45 131,750 +0.20(+0.35%)
Mar 10, 2016 56.96 57.35 56.70 57.25 189,125 +0.36(+0.63%)
Mar 09, 2016 57.08 57.22 56.69 56.89 430,019 -0.02(-0.04%)
Mar 08, 2016 57.10 57.30 56.86 56.91 351,021 +0.26(+0.46%)
Mar 07, 2016 56.89 56.89 56.38 56.65 216,485 -0.01(-0.02%)
Mar 04, 2016 56.74 56.74 56.33 56.66 388,795 +0.15(+0.27%)
Mar 03, 2016 56.30 56.65 56.18 56.51 122,594 +0.38(+0.68%)
Mar 02, 2016 56.32 56.32 55.94 56.13 180,831 +0.17(+0.30%)
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.