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, 2016 62.58 62.98 62.48 62.65 99,527 +0.46(+0.74%)
Jun 29, 2016 62.61 62.76 62.10 62.19 89,112 -0.09(-0.14%)
Jun 28, 2016 62.30 62.51 62.12 62.28 236,354 +0.01(+0.02%)
Jun 27, 2016 62.01 62.30 61.79 62.27 206,388 +0.78(+1.27%)
Jun 24, 2016 61.43 61.74 61.10 61.49 276,307 +0.48(+0.79%)
Jun 23, 2016 60.98 61.11 60.71 61.01 147,412 -0.01(-0.02%)
Jun 22, 2016 61.10 61.27 61.02 61.02 182,043 -0.10(-0.16%)
Jun 21, 2016 61.38 61.59 61.01 61.12 205,537 -0.26(-0.42%)
Jun 20, 2016 61.12 61.50 61.03 61.38 141,662 -0.03(-0.05%)
Jun 17, 2016 61.43 61.53 61.20 61.41 240,259 -0.20(-0.32%)
Jun 16, 2016 61.68 61.78 61.36 61.61 30,662 +0.02(+0.03%)
Jun 15, 2016 61.43 61.64 61.26 61.59 51,512 +0.23(+0.37%)
Jun 14, 2016 61.72 61.72 61.30 61.36 133,742 -0.12(-0.20%)
Jun 13, 2016 61.66 61.66 61.31 61.48 97,255 -0.12(-0.19%)
Jun 10, 2016 61.71 61.83 61.45 61.60 133,059 +0.20(+0.33%)
Jun 09, 2016 61.37 61.51 61.26 61.40 236,956 +0.34(+0.56%)
Jun 08, 2016 61.08 61.14 60.83 61.06 139,717 +0.18(+0.30%)
Jun 07, 2016 60.87 61.05 60.68 60.88 245,329 +0.10(+0.16%)
Jun 06, 2016 60.79 60.84 60.69 60.78 116,920 -0.05(-0.08%)
Jun 03, 2016 60.62 60.83 60.36 60.83 53,442 +0.79(+1.32%)
Jun 02, 2016 60.01 60.33 59.90 60.04 102,293 +0.21(+0.35%)
Jun 01, 2016 59.98 60.12 59.74 59.83 147,057 -0.07(-0.12%)
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 59.77 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%)
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.