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 (%)
Jul 30, 2010 54.02 54.08 54.02 54.02 3,200 +0.50(+0.93%)
Jul 29, 2010 53.48 53.56 53.30 53.52 4,360 -0.06(-0.11%)
Jul 28, 2010 53.28 53.58 53.28 53.58 1,737 +0.46(+0.87%)
Jul 27, 2010 53.14 53.14 53.12 53.12 203 -0.23(-0.43%)
Jul 26, 2010 53.37 53.42 53.06 53.35 824 +0.01(+0.02%)
Jul 23, 2010 53.61 53.76 53.34 53.34 1,146 -0.22(-0.41%)
Jul 22, 2010 53.39 53.57 53.39 53.56 1,620 -0.22(-0.41%)
Jul 21, 2010 53.25 53.78 53.25 53.78 1,175 +0.60(+1.13%)
Jul 20, 2010 53.31 53.31 53.17 53.18 3,999 -0.02(-0.04%)
Jul 19, 2010 53.29 53.35 53.20 53.20 2,100 -0.02(-0.04%)
Jul 16, 2010 53.22 53.23 53.22 53.22 550 -0.03(-0.06%)
Jul 15, 2010 53.20 53.25 53.20 53.25 522 +0.55(+1.04%)
Jul 14, 2010 52.70 52.70 52.70 52.70 100 +0.44(+0.84%)
Jul 13, 2010 52.62 52.62 52.11 52.26 5,542 -0.19(-0.36%)
Jul 12, 2010 52.45 52.45 52.45 52.45 775 +0.05(+0.10%)
Jul 09, 2010 52.40 52.42 52.20 52.40 1,514 -0.18(-0.34%)
Jul 08, 2010 52.49 52.61 52.41 52.58 2,146 -0.07(-0.13%)
Jul 07, 2010 52.79 52.81 52.58 52.65 7,801 -0.09(-0.17%)
Jul 06, 2010 52.60 52.87 52.60 52.74 3,013 +0.13(+0.25%)
Jul 02, 2010 52.61 52.61 52.40 52.61 6,436 -0.47(-0.89%)
Jul 01, 2010 53.00 53.10 53.00 53.08 686 +0.26(+0.49%)
Jun 30, 2010 52.82 52.82 52.82 52.82 200 +0.06(+0.11%)
Jun 29, 2010 52.68 52.76 52.68 52.76 1,436 +0.56(+1.07%)
Jun 25, 2010 52.20 52.20 52.20 52.20 166 +0.03(+0.06%)
Jun 24, 2010 52.07 52.17 52.07 52.17 1,243 -0.35(-0.67%)
Jun 23, 2010 52.51 52.52 52.51 52.52 625 +0.67(+1.30%)
Jun 22, 2010 51.85 51.85 51.85 51.85 100 +0.38(+0.73%)
Jun 21, 2010 51.47 51.47 51.47 51.47 700 -0.10(-0.19%)
Jun 17, 2010 51.33 51.57 51.57 51.57 1,200 +0.55(+1.09%)
Jun 16, 2010 50.98 51.02 50.85 51.02 1,075 +0.54(+1.06%)
Jun 15, 2010 50.75 50.75 50.48 50.48 923 -0.15(-0.31%)
Jun 14, 2010 50.62 50.82 50.58 50.63 1,749 -0.72(-1.41%)
Jun 11, 2010 51.28 51.36 51.28 51.36 425 +0.70(+1.38%)
Jun 10, 2010 50.88 50.88 50.66 50.66 757 -0.60(-1.17%)
Jun 09, 2010 51.19 51.26 51.19 51.26 517 -0.11(-0.21%)
Jun 08, 2010 51.43 51.43 51.37 51.37 334 -0.01(-0.02%)
Jun 04, 2010 51.38 51.38 51.38 51.38 200 +0.59(+1.16%)
Jun 03, 2010 50.79 50.79 50.79 50.79 100 -0.29(-0.57%)
Jun 02, 2010 51.08 51.08 51.08 51.08 140 -0.11(-0.21%)
Jun 01, 2010 51.20 51.20 51.19 51.19 464 +0.23(+0.45%)
May 28, 2010 50.96 51.54 50.96 50.96 217 -0.16(-0.31%)
May 27, 2010 50.92 51.30 50.92 51.12 986 -0.62(-1.20%)
May 26, 2010 51.66 51.75 51.48 51.74 2,764 -0.67(-1.28%)
May 25, 2010 52.30 52.41 52.30 52.41 1,320 +0.17(+0.33%)
May 24, 2010 52.46 52.46 52.24 52.24 3,594 -0.26(-0.50%)
May 21, 2010 53.08 53.08 52.50 52.50 3,800 +0.07(+0.14%)
May 20, 2010 52.83 52.83 52.32 52.43 4,227 -0.03(-0.06%)
May 19, 2010 52.46 52.46 52.46 52.46 190 -0.06(-0.11%)
May 18, 2010 52.26 52.52 52.22 52.52 2,404 +0.60(+1.16%)
May 17, 2010 52.07 52.28 51.85 51.92 2,646 -0.20(-0.38%)
May 14, 2010 52.12 52.44 52.07 52.12 1,900 +0.85(+1.66%)
May 13, 2010 51.55 51.55 51.22 51.27 572 +0.21(+0.41%)
May 12, 2010 51.24 51.24 51.06 51.06 1,832 -0.40(-0.78%)
May 11, 2010 51.23 51.46 51.23 51.46 14,232 +0.22(+0.43%)
May 10, 2010 50.87 51.24 50.87 51.24 12,400 -0.76(-1.46%)
May 07, 2010 52.26 52.26 51.87 52.00 14,087 -0.51(-0.96%)
May 06, 2010 52.02 52.51 52.02 52.51 6,972 +0.21(+0.39%)
May 05, 2010 52.30 52.30 52.30 52.30 8,479 +0.00(+0.00%)
May 04, 2010 52.22 52.30 52.22 52.30 5,107 +0.40(+0.77%)
May 03, 2010 51.90 51.90 51.90 51.90 200 -0.21(-0.40%)
Apr 30, 2010 52.11 52.11 52.10 52.11 3,363 +0.44(+0.85%)
Apr 29, 2010 51.67 51.67 51.67 51.67 6,187 -0.23(-0.44%)
Apr 27, 2010 51.90 51.90 51.90 51.90 0 +0.40(+0.78%)
Apr 26, 2010 51.49 51.50 51.49 51.50 5,375 +0.08(+0.16%)
Apr 23, 2010 51.39 51.42 51.39 51.42 1,365 -0.19(-0.37%)
Apr 22, 2010 51.82 51.82 51.61 51.61 790 -0.04(-0.08%)
Apr 21, 2010 51.46 51.65 51.46 51.65 2,765 +0.37(+0.72%)
Apr 20, 2010 51.18 51.28 51.15 51.28 3,218 +0.09(+0.18%)
Apr 19, 2010 51.32 51.32 51.19 51.19 1,456 -0.15(-0.29%)
Apr 16, 2010 51.38 51.43 51.30 51.34 6,870 +0.29(+0.57%)
Apr 15, 2010 50.81 51.05 50.81 51.05 2,378 +0.20(+0.39%)
Apr 14, 2010 50.96 50.98 50.85 50.85 1,606 -0.16(-0.31%)
Apr 13, 2010 50.98 51.01 50.98 51.01 785 +0.13(+0.25%)
Apr 12, 2010 51.00 51.00 50.83 50.88 1,326 +0.36(+0.71%)
Apr 09, 2010 50.78 50.78 50.38 50.52 628 +0.02(+0.04%)
Apr 08, 2010 50.65 50.65 50.50 50.50 370 +0.00(+0.00%)
Apr 07, 2010 50.33 50.63 50.33 50.50 301 +0.38(+0.76%)
Apr 06, 2010 50.00 50.12 50.00 50.12 1,438 +0.21(+0.42%)
Apr 05, 2010 49.91 50.15 49.90 49.91 1,570 -0.70(-1.38%)
Apr 01, 2010 50.49 50.61 50.61 50.61 800 -0.25(-0.49%)
Mar 31, 2010 50.83 50.86 50.83 50.86 500 +0.14(+0.28%)
Mar 30, 2010 50.58 50.72 50.58 50.72 7,506 +0.10(+0.20%)
Mar 29, 2010 50.51 50.62 50.51 50.62 2,835 +0.16(+0.32%)
Mar 26, 2010 50.59 50.59 50.45 50.46 962 -0.26(-0.51%)
Mar 25, 2010 50.61 50.72 50.54 50.72 1,405 +0.14(+0.28%)
Mar 24, 2010 50.80 51.03 50.56 50.58 1,489 -0.61(-1.19%)
Mar 23, 2010 51.24 51.24 51.12 51.19 407 -0.27(-0.52%)
Mar 19, 2010 51.46 51.46 51.46 51.46 0 +0.10(+0.19%)
Mar 18, 2010 51.41 51.45 51.36 51.36 1,433 +0.17(+0.33%)
Mar 17, 2010 51.21 51.24 51.18 51.19 7,750 +0.14(+0.27%)
Mar 16, 2010 51.06 51.06 51.05 51.05 389 +0.27(+0.53%)
Mar 15, 2010 50.78 50.78 50.78 50.78 258 +0.00(+0.00%)
Mar 12, 2010 50.84 50.84 50.78 50.78 788 +0.21(+0.42%)
Mar 11, 2010 50.68 50.68 50.57 50.57 956 +0.26(+0.52%)
Mar 10, 2010 50.30 50.31 50.30 50.31 711 -0.18(-0.36%)
Mar 09, 2010 50.51 50.51 50.49 50.49 345 +0.19(+0.37%)
Mar 08, 2010 50.39 50.39 50.30 50.30 424 -0.08(-0.15%)
Mar 05, 2010 50.62 50.62 50.29 50.38 4,925 -0.65(-1.27%)
Mar 04, 2010 51.09 51.09 51.01 51.03 5,224 +0.28(+0.55%)
Mar 03, 2010 50.75 50.75 50.75 50.75 175 -0.03(-0.06%)
Mar 02, 2010 50.83 50.83 50.78 50.78 2,000 -0.06(-0.13%)
Mar 01, 2010 50.54 50.91 50.54 50.84 1,701 +0.04(+0.09%)
Feb 26, 2010 50.81 50.93 50.79 50.80 6,946 +0.34(+0.67%)
Feb 25, 2010 50.37 50.52 50.25 50.46 764 +0.14(+0.28%)
Feb 24, 2010 50.31 50.38 50.26 50.32 1,863 -0.20(-0.40%)
Feb 23, 2010 50.51 50.52 50.34 50.52 4,069 +0.36(+0.72%)
Feb 22, 2010 50.21 50.34 50.16 50.16 1,016 +0.42(+0.84%)
Feb 18, 2010 49.61 49.74 49.74 49.74 1,400 -0.08(-0.17%)
Feb 17, 2010 50.00 50.00 49.71 49.82 1,606 -0.43(-0.85%)
Feb 16, 2010 50.04 50.25 50.04 50.25 6,195 +0.13(+0.26%)
Feb 12, 2010 50.12 50.12 50.12 50.12 200 +0.14(+0.28%)
Feb 11, 2010 50.03 50.04 49.98 49.98 6,835 -0.46(-0.91%)
Feb 08, 2010 50.53 50.44 50.44 50.44 9,700 -0.57(-1.12%)
Feb 05, 2010 50.54 51.13 50.54 51.01 155,439 +0.12(+0.24%)
Feb 04, 2010 50.76 50.89 50.75 50.89 6,100 +0.50(+0.99%)
Feb 03, 2010 50.39 50.39 50.39 50.39 400 -0.08(-0.16%)
Feb 02, 2010 50.47 50.47 50.47 50.47 159 -0.33(-0.65%)
Feb 01, 2010 50.80 50.80 50.80 50.80 400 -0.46(-0.90%)
Jan 29, 2010 51.26 51.26 51.26 51.26 800 +0.29(+0.57%)
Jan 27, 2010 50.97 50.97 50.97 50.97 0 -0.21(-0.41%)
Jan 26, 2010 51.21 51.23 51.13 51.18 1,320 -0.07(-0.14%)
Jan 25, 2010 51.25 51.25 51.25 51.25 286 -0.41(-0.79%)
Jan 22, 2010 51.65 51.66 51.65 51.66 7,000 +0.16(+0.31%)
Jan 21, 2010 51.50 51.50 51.50 51.50 400 -0.12(-0.23%)
Jan 15, 2010 51.62 51.62 51.62 51.62 1,400 +0.29(+0.56%)
Jan 12, 2010 51.33 51.33 51.33 51.33 100 +0.20(+0.39%)
Jan 08, 2010 51.04 51.13 51.13 51.13 700 -0.02(-0.04%)
Jan 07, 2010 51.15 51.15 51.15 51.15 1,000 -0.03(-0.06%)
Jan 05, 2010 51.18 51.18 51.18 51.18 0 +0.53(+1.05%)
Jan 04, 2010 50.64 50.65 50.64 50.65 200 +0.15(+0.30%)
Dec 31, 2009 50.50 50.50 50.50 50.50 400 -0.14(-0.28%)
Dec 30, 2009 50.64 50.64 50.64 50.64 100 +0.26(+0.52%)
Dec 28, 2009 50.38 50.38 50.38 50.38 0 -0.11(-0.22%)
Dec 22, 2009 50.49 50.49 50.49 50.49 200 -1.01(-1.96%)
Dec 18, 2009 51.50 51.50 51.50 51.50 0 +0.55(+1.08%)
Dec 16, 2009 50.95 50.95 50.95 50.95 0 +0.08(+0.16%)
Dec 14, 2009 50.85 50.87 50.87 50.87 500 +0.31(+0.61%)
Dec 11, 2009 50.27 50.56 50.27 50.56 4,400 -0.34(-0.67%)
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.