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 (%)
Mar 31, 2011 52.98 52.98 52.36 52.41 4,191 -0.04(-0.08%)
Mar 30, 2011 52.34 52.56 52.34 52.45 2,571 +0.01(+0.02%)
Mar 29, 2011 52.63 52.63 52.41 52.44 2,425 -0.06(-0.11%)
Mar 28, 2011 52.18 52.50 52.18 52.50 560 +0.05(+0.10%)
Mar 25, 2011 52.82 52.82 52.40 52.45 2,150 -0.09(-0.17%)
Mar 24, 2011 52.81 52.81 52.54 52.54 5,128 -0.26(-0.49%)
Mar 23, 2011 53.16 53.16 52.76 52.80 4,435 -0.03(-0.06%)
Mar 21, 2011 52.83 52.83 52.83 52.83 0 -0.10(-0.19%)
Mar 18, 2011 52.88 52.93 52.75 52.93 3,472 +0.17(+0.32%)
Mar 17, 2011 52.45 52.86 52.43 52.76 3,073 -0.12(-0.23%)
Mar 16, 2011 52.94 53.29 52.71 52.88 6,192 +0.17(+0.32%)
Mar 15, 2011 52.72 52.74 52.64 52.71 2,580 +0.27(+0.51%)
Mar 14, 2011 52.54 52.58 52.44 52.44 1,815 -0.04(-0.08%)
Mar 11, 2011 52.86 52.86 52.39 52.48 7,811 -0.15(-0.29%)
Mar 10, 2011 52.45 52.63 52.35 52.63 9,300 +0.35(+0.67%)
Mar 09, 2011 52.25 52.37 51.95 52.28 3,717 +0.30(+0.58%)
Mar 08, 2011 52.14 52.16 51.79 51.98 8,543 -0.06(-0.12%)
Mar 07, 2011 52.12 52.32 52.04 52.04 675 -0.14(-0.27%)
Mar 04, 2011 52.16 52.33 52.11 52.18 5,950 +0.22(+0.42%)
Mar 03, 2011 52.22 52.22 51.84 51.96 2,486 -0.35(-0.67%)
Mar 02, 2011 52.55 52.63 52.30 52.31 2,920 -0.37(-0.70%)
Mar 01, 2011 52.57 52.84 52.55 52.68 11,055 +0.04(+0.08%)
Feb 28, 2011 52.70 52.86 52.62 52.64 3,805 +0.09(+0.17%)
Feb 25, 2011 52.47 52.55 52.34 52.55 6,656 +0.22(+0.42%)
Feb 24, 2011 52.59 52.61 52.30 52.33 12,538 -0.03(-0.06%)
Feb 23, 2011 52.67 52.67 52.36 52.36 2,245 +0.03(+0.06%)
Feb 22, 2011 51.99 52.43 51.99 52.33 7,428 +0.60(+1.16%)
Feb 18, 2011 51.85 51.87 51.73 51.73 2,069 -0.19(-0.37%)
Feb 17, 2011 51.83 52.05 51.83 51.92 1,494 +0.14(+0.27%)
Feb 16, 2011 51.93 51.94 51.74 51.78 45,136 +0.06(+0.12%)
Feb 15, 2011 51.82 51.82 51.72 51.72 5,606 -0.09(-0.17%)
Feb 14, 2011 51.95 51.95 51.81 51.81 593 +0.00(+0.00%)
Feb 11, 2011 52.12 52.12 51.79 51.81 4,778 +0.21(+0.41%)
Feb 10, 2011 51.66 51.79 51.57 51.60 8,152 -0.44(-0.85%)
Feb 09, 2011 51.64 52.05 51.55 52.04 13,081 +0.60(+1.17%)
Feb 08, 2011 51.60 51.60 51.38 51.44 10,483 -0.23(-0.45%)
Feb 07, 2011 51.52 51.68 51.49 51.67 1,611 +0.12(+0.23%)
Feb 04, 2011 51.73 51.73 51.30 51.55 4,270 -0.25(-0.48%)
Feb 03, 2011 52.01 52.07 51.69 51.80 2,341 +0.04(+0.08%)
Feb 02, 2011 52.25 52.25 51.76 51.76 855 -0.30(-0.57%)
Feb 01, 2011 52.12 52.16 51.94 52.06 6,474 -0.20(-0.38%)
Jan 31, 2011 52.53 52.53 52.21 52.26 774 -0.39(-0.74%)
Jan 28, 2011 52.27 52.65 52.27 52.65 1,971 +0.14(+0.27%)
Jan 27, 2011 52.25 52.51 52.25 52.51 4,591 +0.28(+0.55%)
Jan 26, 2011 53.03 53.03 52.10 52.23 4,894 -0.87(-1.63%)
Jan 25, 2011 52.69 53.09 52.49 53.09 3,840 +0.67(+1.28%)
Jan 24, 2011 52.42 52.42 52.42 52.42 552 +0.01(+0.02%)
Jan 21, 2011 52.17 52.41 52.16 52.41 2,701 +0.27(+0.52%)
Jan 20, 2011 52.44 52.44 52.14 52.14 1,035 -0.40(-0.76%)
Jan 19, 2011 52.51 52.61 52.49 52.54 2,437 +0.15(+0.29%)
Jan 18, 2011 52.59 52.59 52.10 52.39 2,646 -0.14(-0.28%)
Jan 14, 2011 53.08 53.08 52.52 52.53 4,271 -0.25(-0.46%)
Jan 12, 2011 52.55 52.78 52.78 52.78 400 +0.36(+0.69%)
Jan 11, 2011 52.74 52.74 52.41 52.42 1,400 -0.37(-0.70%)
Jan 10, 2011 52.88 52.88 52.79 52.79 485 +0.09(+0.16%)
Jan 07, 2011 52.70 52.79 52.70 52.70 2,228 +0.23(+0.43%)
Jan 06, 2011 52.20 52.59 52.20 52.48 3,473 +0.45(+0.86%)
Jan 05, 2011 52.65 52.65 52.03 52.03 1,301 -0.64(-1.22%)
Jan 04, 2011 52.95 52.97 52.62 52.67 31,123 -0.31(-0.59%)
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.