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 29, 2018 58.19 57.90 57.94 102,425 -0.02(-0.03%)
Jun 28, 2018 57.92 57.98 57.85 57.96 23,088 +0.00(+0.00%)
Jun 27, 2018 57.89 57.97 57.84 57.96 52,630 +0.35(+0.61%)
Jun 26, 2018 57.48 57.72 57.44 57.61 448,043 +0.21(+0.37%)
Jun 25, 2018 57.66 57.74 57.32 57.40 1,151,526 -0.22(-0.38%)
Jun 22, 2018 57.54 57.65 57.50 57.62 112,378 +0.09(+0.16%)
Jun 21, 2018 57.63 57.70 57.53 57.53 33,915 -0.12(-0.21%)
Jun 20, 2018 58.08 58.08 57.62 57.65 25,791 -0.37(-0.64%)
Jun 19, 2018 58.18 58.18 57.99 58.02 31,457 +0.02(+0.03%)
Jun 18, 2018 58.19 58.19 57.94 58.00 40,672 -0.19(-0.33%)
Jun 15, 2018 58.21 58.18 58.19 28,175 -0.02(-0.03%)
Jun 14, 2018 58.12 58.21 58.05 58.21 37,834 +0.36(+0.62%)
Jun 13, 2018 57.88 58.02 57.63 57.85 40,860 -0.04(-0.07%)
Jun 12, 2018 57.69 57.93 57.69 57.89 83,735 +0.09(+0.16%)
Jun 11, 2018 57.77 57.90 57.71 57.80 112,999 -0.14(-0.24%)
Jun 08, 2018 57.95 58.04 57.94 57.94 13,540 -0.10(-0.17%)
Jun 07, 2018 57.71 58.16 57.71 58.04 38,545 +0.21(+0.36%)
Jun 06, 2018 57.67 57.83 33,653 -0.34(-0.58%)
Jun 05, 2018 58.24 58.26 58.10 58.17 24,256 +0.05(+0.09%)
Jun 04, 2018 58.33 58.33 58.08 58.12 16,789 -0.19(-0.33%)
Jun 01, 2018 58.25 58.47 58.15 58.31 53,822 -0.27(-0.46%)
May 31, 2018 58.77 58.91 58.55 58.58 135,545 -0.13(-0.22%)
May 30, 2018 58.77 58.78 58.54 58.71 63,011 -0.26(-0.44%)
May 29, 2018 58.55 59.08 58.50 58.97 60,542 +0.48(+0.82%)
May 25, 2018 58.49 58.49 58.49 0 +0.25(+0.43%)
May 24, 2018 58.21 58.26 58.15 58.24 57,594 +0.30(+0.52%)
May 23, 2018 57.87 58.03 57.84 57.94 341,362 +0.18(+0.31%)
May 22, 2018 57.78 57.79 57.67 57.76 26,151 -0.01(-0.02%)
May 21, 2018 57.69 57.80 57.67 57.77 31,815 +0.11(+0.19%)
May 18, 2018 57.53 57.72 57.52 57.66 26,579 +0.20(+0.35%)
May 17, 2018 57.55 57.64 57.43 57.46 32,191 -0.18(-0.31%)
May 16, 2018 57.82 57.86 57.62 57.64 19,329 -0.12(-0.21%)
May 15, 2018 58.01 58.01 57.68 57.76 312,464 -0.71(-1.21%)
May 14, 2018 58.54 58.57 58.46 58.47 28,125 -0.15(-0.26%)
May 11, 2018 58.61 58.62 58.47 58.62 22,113 +0.20(+0.34%)
May 10, 2018 58.20 58.42 58.18 58.42 25,412 +0.49(+0.85%)
May 09, 2018 57.86 58.01 57.86 57.93 39,856 -0.05(-0.09%)
May 08, 2018 57.95 57.99 57.81 57.98 26,286 -0.08(-0.14%)
May 07, 2018 58.11 58.14 58.01 58.06 31,803 -0.07(-0.12%)
May 04, 2018 58.18 58.18 57.95 58.13 26,868 +0.05(+0.09%)
May 03, 2018 58.20 58.28 58.07 58.08 21,582 +0.01(+0.02%)
May 02, 2018 58.26 58.30 58.05 58.07 28,394 -0.07(-0.12%)
May 01, 2018 58.34 58.36 58.09 58.14 155,298 -0.50(-0.85%)
Apr 30, 2018 58.75 58.83 58.62 58.64 27,355 -0.06(-0.10%)
Apr 27, 2018 58.67 58.77 58.67 58.70 25,231 +0.19(+0.32%)
Apr 26, 2018 58.41 58.58 58.40 58.51 39,618 +0.26(+0.45%)
Apr 25, 2018 58.32 58.38 58.15 58.25 41,901 -0.32(-0.55%)
Apr 24, 2018 58.79 58.82 58.52 58.57 55,684 -0.25(-0.43%)
Apr 23, 2018 58.83 58.91 58.75 58.82 75,299 -0.05(-0.08%)
Apr 20, 2018 59.10 59.11 58.87 58.87 42,242 -0.38(-0.64%)
Apr 19, 2018 59.27 59.31 59.03 59.25 29,738 -0.42(-0.70%)
Apr 18, 2018 60.10 60.10 59.63 59.67 175,695 -0.46(-0.77%)
Apr 17, 2018 60.10 60.25 60.05 60.13 813,197 +0.09(+0.15%)
Apr 16, 2018 59.90 60.07 59.79 60.04 151,398 -0.08(-0.13%)
Apr 13, 2018 59.97 60.14 59.97 60.12 32,004 +0.07(+0.12%)
Apr 12, 2018 60.07 60.13 59.97 60.05 35,767 -0.08(-0.13%)
Apr 11, 2018 60.30 60.30 60.06 60.13 260,146 +0.00(+0.00%)
Apr 10, 2018 60.15 60.16 59.99 60.13 117,230 +0.01(+0.02%)
Apr 09, 2018 59.97 60.17 59.90 60.12 60,088 +0.08(+0.13%)
Apr 06, 2018 59.90 60.04 59.84 60.04 46,098 +0.37(+0.62%)
Apr 05, 2018 59.70 59.74 59.64 59.67 22,757 -0.12(-0.20%)
Apr 04, 2018 59.87 59.92 59.76 59.79 22,880 +0.00(+0.00%)
Apr 03, 2018 59.88 59.90 59.69 59.79 302,019 -0.21(-0.35%)
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.