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 (%)
Aug 31, 2017 62.24 62.50 62.24 62.35 75,180 +0.14(+0.23%)
Aug 30, 2017 62.18 62.28 62.10 62.21 66,494 +0.00(+0.00%)
Aug 29, 2017 62.47 62.47 62.11 62.21 63,325 +0.05(+0.08%)
Aug 28, 2017 62.03 62.16 61.92 62.16 30,316 +0.03(+0.05%)
Aug 25, 2017 61.99 62.18 61.99 62.13 17,800 +0.20(+0.32%)
Aug 24, 2017 61.98 62.06 61.87 61.93 21,859 -0.12(-0.19%)
Aug 23, 2017 61.94 62.06 61.86 62.05 348,375 +0.29(+0.47%)
Aug 22, 2017 61.92 61.92 61.66 61.76 110,952 -0.14(-0.23%)
Aug 21, 2017 61.75 61.90 61.71 61.90 21,963 +0.18(+0.29%)
Aug 18, 2017 61.84 61.89 61.66 61.72 21,206 -0.02(-0.03%)
Aug 17, 2017 61.54 61.74 61.48 61.74 34,856 +0.15(+0.24%)
Aug 16, 2017 61.35 61.76 61.34 61.59 47,819 +0.19(+0.31%)
Aug 15, 2017 61.25 61.43 61.25 61.40 26,063 -0.15(-0.24%)
Aug 14, 2017 61.50 61.63 61.41 61.55 79,560 +0.08(+0.13%)
Aug 11, 2017 61.25 61.53 61.24 61.47 28,320 -0.06(-0.10%)
Aug 10, 2017 61.52 61.55 61.23 61.53 93,633 +0.10(+0.16%)
Aug 09, 2017 61.70 61.70 61.42 61.43 31,668 +0.04(+0.07%)
Aug 08, 2017 61.67 61.67 61.32 61.39 30,776 -0.34(-0.55%)
Aug 07, 2017 61.67 61.73 61.62 61.73 13,476 +0.02(+0.03%)
Aug 04, 2017 61.88 61.88 61.62 61.71 60,809 -0.44(-0.71%)
Aug 03, 2017 62.01 62.17 61.98 62.15 45,243 +0.23(+0.37%)
Aug 02, 2017 61.98 62.08 61.88 61.92 31,324 +0.00(+0.00%)
Aug 01, 2017 61.44 61.92 61.44 61.92 35,998 +0.13(+0.21%)
Jul 31, 2017 61.58 61.80 61.58 61.79 68,120 +0.06(+0.10%)
Jul 28, 2017 61.48 61.73 61.48 61.73 16,227 +0.25(+0.41%)
Jul 27, 2017 61.51 61.56 61.37 61.48 65,051 -0.22(-0.36%)
Jul 26, 2017 61.44 61.81 61.41 61.70 136,629 +0.17(+0.28%)
Jul 25, 2017 61.71 61.71 61.51 61.53 94,317 -0.53(-0.85%)
Jul 24, 2017 62.10 62.18 62.02 62.06 124,835 -0.16(-0.26%)
Jul 21, 2017 62.17 62.31 62.16 62.22 48,177 +0.24(+0.39%)
Jul 20, 2017 62.12 62.18 61.95 61.98 546,669 +0.14(+0.23%)
Jul 19, 2017 61.80 61.94 61.78 61.84 72,155 +0.01(+0.02%)
Jul 18, 2017 61.71 61.83 61.63 61.83 143,670 +0.46(+0.75%)
Jul 17, 2017 61.30 61.48 61.28 61.37 147,511 +0.03(+0.05%)
Jul 14, 2017 61.51 61.51 61.19 61.34 35,905 +0.11(+0.18%)
Jul 13, 2017 61.33 61.33 61.08 61.23 20,358 -0.17(-0.28%)
Jul 12, 2017 61.26 61.42 61.16 61.40 93,047 +0.41(+0.67%)
Jul 11, 2017 60.92 61.08 60.86 60.99 80,090 +0.07(+0.11%)
Jul 10, 2017 60.78 60.93 60.72 60.92 206,006 +0.12(+0.20%)
Jul 07, 2017 60.78 60.83 60.65 60.80 40,565 -0.08(-0.13%)
Jul 06, 2017 60.96 61.00 60.69 60.88 92,965 -0.36(-0.59%)
Jul 05, 2017 61.14 61.28 60.99 61.24 581,254 -0.04(-0.07%)
Jul 03, 2017 61.44 61.52 61.10 61.28 24,398 -0.36(-0.58%)
Jun 30, 2017 61.54 61.75 61.39 61.64 80,031 +0.08(+0.13%)
Jun 29, 2017 61.50 61.71 61.47 61.56 56,305 -0.45(-0.73%)
Jun 28, 2017 61.95 62.09 61.73 62.01 80,546 +0.03(+0.05%)
Jun 27, 2017 62.20 62.24 61.91 61.98 169,141 -0.48(-0.77%)
Jun 26, 2017 62.51 62.65 62.39 62.46 60,840 +0.24(+0.39%)
Jun 23, 2017 62.15 62.34 62.15 62.22 19,846 -0.04(-0.06%)
Jun 22, 2017 62.13 62.35 62.01 62.26 111,610 +0.17(+0.27%)
Jun 21, 2017 61.96 62.22 61.94 62.09 31,248 -0.01(-0.02%)
Jun 20, 2017 61.96 62.13 61.92 62.10 56,165 +0.28(+0.45%)
Jun 19, 2017 61.94 61.94 61.77 61.82 57,032 +0.03(+0.05%)
Jun 16, 2017 61.73 61.86 61.65 61.79 34,060 +0.03(+0.05%)
Jun 15, 2017 61.69 61.82 61.66 61.76 91,387 -0.12(-0.19%)
Jun 14, 2017 61.57 62.00 61.57 61.88 38,127 +0.71(+1.16%)
Jun 13, 2017 61.05 61.18 60.95 61.17 26,183 +0.07(+0.11%)
Jun 12, 2017 61.08 61.25 61.01 61.10 25,261 -0.02(-0.03%)
Jun 09, 2017 60.93 61.19 60.92 61.12 21,053 -0.01(-0.02%)
Jun 08, 2017 61.16 61.21 61.03 61.13 35,921 -0.08(-0.13%)
Jun 07, 2017 61.30 61.40 61.14 61.21 44,331 -0.16(-0.26%)
Jun 06, 2017 61.38 61.48 61.25 61.37 136,111 +0.22(+0.36%)
Jun 05, 2017 61.24 61.24 61.07 61.15 327,868 -0.22(-0.36%)
Jun 02, 2017 61.20 61.44 61.04 61.37 47,548 +0.43(+0.71%)
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.