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 (%)
Jun 30, 2015 57.04 57.49 57.04 57.15 115,230 -0.04(-0.07%)
Jun 29, 2015 56.89 57.29 56.62 57.19 54,128 +0.63(+1.11%)
Jun 26, 2015 56.77 56.81 56.40 56.56 52,462 -0.35(-0.62%)
Jun 25, 2015 57.19 57.21 56.89 56.91 80,715 -0.16(-0.28%)
Jun 24, 2015 57.02 57.24 56.91 57.07 48,084 +0.18(+0.32%)
Jun 23, 2015 56.85 57.15 56.76 56.89 78,561 -0.25(-0.44%)
Jun 22, 2015 57.50 57.60 57.06 57.14 101,968 -0.62(-1.07%)
Jun 19, 2015 57.58 57.83 57.58 57.76 89,084 +0.43(+0.75%)
Jun 18, 2015 57.34 57.48 57.09 57.33 56,920 -0.08(-0.14%)
Jun 17, 2015 57.59 57.64 57.10 57.41 119,406 -0.17(-0.30%)
Jun 16, 2015 57.59 57.70 57.36 57.58 62,655 +0.13(+0.23%)
Jun 15, 2015 57.68 57.69 57.37 57.45 39,301 -0.02(-0.03%)
Jun 12, 2015 57.42 57.91 57.42 57.47 40,789 -0.07(-0.12%)
Jun 11, 2015 57.07 57.56 57.06 57.54 66,232 +0.77(+1.36%)
Jun 10, 2015 56.95 56.96 56.67 56.77 163,016 -0.28(-0.49%)
Jun 09, 2015 57.25 57.33 56.99 57.05 67,963 -0.43(-0.75%)
Jun 08, 2015 57.61 57.79 57.44 57.48 77,386 -0.14(-0.24%)
Jun 05, 2015 57.78 57.95 57.48 57.62 89,323 -0.40(-0.69%)
Jun 04, 2015 57.95 58.12 57.77 58.02 92,325 +0.38(+0.66%)
Jun 03, 2015 57.73 57.91 57.46 57.64 211,348 -0.47(-0.81%)
Jun 02, 2015 58.39 58.57 57.94 58.11 146,718 -0.59(-1.01%)
Jun 01, 2015 58.97 59.17 58.55 58.70 82,832 -0.71(-1.20%)
May 29, 2015 59.60 59.70 59.30 59.41 62,153 +0.08(+0.13%)
May 28, 2015 59.44 59.57 59.33 59.33 51,320 -0.26(-0.44%)
May 27, 2015 59.44 59.63 59.25 59.59 61,784 +0.25(+0.42%)
May 26, 2015 58.93 59.49 58.93 59.34 50,034 +0.41(+0.70%)
May 22, 2015 58.95 58.93 58.93 58.93 125,900 +0.06(+0.10%)
May 21, 2015 58.56 59.01 58.56 58.87 129,532 +0.31(+0.53%)
May 20, 2015 58.50 58.66 58.30 58.56 53,010 +0.07(+0.12%)
May 19, 2015 58.43 58.94 58.42 58.49 123,677 -0.41(-0.70%)
May 18, 2015 59.23 59.23 58.79 58.90 131,600 -0.57(-0.96%)
May 15, 2015 58.99 59.61 58.99 59.47 321,250 +0.86(+1.47%)
May 14, 2015 58.63 58.86 58.41 58.61 423,795 +0.15(+0.26%)
May 13, 2015 59.09 59.10 58.37 58.46 354,962 -0.31(-0.53%)
May 12, 2015 58.64 58.98 58.42 58.77 307,416 +0.13(+0.22%)
May 11, 2015 59.44 59.44 58.64 58.64 294,043 -1.16(-1.94%)
May 08, 2015 59.88 60.04 59.58 59.80 527,771 +0.30(+0.50%)
May 07, 2015 59.41 59.50 59.09 59.50 998,358 +0.34(+0.57%)
May 06, 2015 59.57 59.60 58.99 59.16 210,319 -0.60(-1.00%)
May 05, 2015 60.04 60.07 59.46 59.76 205,052 -0.29(-0.48%)
May 04, 2015 60.36 60.56 59.92 60.05 213,097 -0.34(-0.56%)
May 01, 2015 60.70 60.75 60.27 60.39 146,153 -0.88(-1.44%)
Apr 30, 2015 61.16 61.27 60.87 61.27 123,764 -0.16(-0.26%)
Apr 29, 2015 61.34 61.59 61.22 61.43 154,004 -0.66(-1.06%)
Apr 28, 2015 62.13 62.31 62.06 62.09 588,528 -0.26(-0.42%)
Apr 27, 2015 62.42 62.64 62.18 62.35 81,162 -0.02(-0.03%)
Apr 24, 2015 62.21 62.58 62.18 62.37 43,377 +0.41(+0.66%)
Apr 23, 2015 61.95 62.34 61.91 61.96 220,024 -0.01(-0.02%)
Apr 22, 2015 62.50 62.55 61.90 61.97 153,692 -0.54(-0.86%)
Apr 21, 2015 62.65 62.75 62.48 62.51 114,863 -0.14(-0.22%)
Apr 20, 2015 62.85 62.89 62.52 62.65 92,359 -0.23(-0.36%)
Apr 17, 2015 62.49 63.08 62.38 62.88 151,929 +0.44(+0.70%)
Apr 16, 2015 62.86 63.02 62.31 62.44 245,163 -0.31(-0.49%)
Apr 15, 2015 62.97 63.08 62.72 62.75 101,126 +0.07(+0.11%)
Apr 14, 2015 62.98 63.20 62.68 62.68 57,666 +0.19(+0.30%)
Apr 13, 2015 62.55 62.71 62.44 62.49 60,395 -0.07(-0.11%)
Apr 10, 2015 62.85 62.85 62.55 62.56 55,611 +0.08(+0.13%)
Apr 09, 2015 63.03 63.06 62.32 62.48 54,921 -0.38(-0.60%)
Apr 08, 2015 62.80 63.16 62.69 62.86 45,303 -0.04(-0.06%)
Apr 07, 2015 62.56 62.93 62.40 62.90 101,161 +0.37(+0.58%)
Apr 06, 2015 62.76 62.92 62.34 62.53 110,487 -0.05(-0.07%)
Apr 02, 2015 62.84 62.58 62.58 62.58 39,800 -0.34(-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.