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 (%)
Nov 30, 2010 54.14 54.14 53.84 53.84 1,257 +0.23(+0.42%)
Nov 29, 2010 53.61 53.62 53.58 53.62 1,948 +0.23(+0.42%)
Nov 26, 2010 53.45 53.45 53.39 53.39 1,278 +0.39(+0.74%)
Nov 24, 2010 53.00 53.00 53.00 53.00 150 -0.85(-1.58%)
Nov 23, 2010 53.78 53.85 53.78 53.85 850 +0.80(+1.51%)
Nov 19, 2010 53.08 53.05 53.05 53.05 1,800 +0.15(+0.29%)
Nov 18, 2010 52.94 52.95 52.75 52.90 891 +0.10(+0.18%)
Nov 17, 2010 52.93 53.12 52.80 52.80 3,905 -0.12(-0.23%)
Nov 16, 2010 52.36 52.93 52.10 52.92 8,168 +0.81(+1.55%)
Nov 15, 2010 52.53 52.53 52.11 52.11 32,365 -0.85(-1.60%)
Nov 12, 2010 52.98 52.98 52.96 52.96 364 -0.06(-0.11%)
Nov 11, 2010 53.08 53.11 52.88 53.02 15,397 +0.00(+0.00%)
Nov 10, 2010 53.52 53.52 53.02 53.02 17,740 -0.84(-1.56%)
Nov 09, 2010 54.33 54.33 53.74 53.86 1,672 -0.33(-0.61%)
Nov 08, 2010 54.30 54.39 54.15 54.19 8,400 -0.19(-0.36%)
Nov 05, 2010 54.39 54.41 54.20 54.38 4,609 -0.38(-0.69%)
Nov 04, 2010 54.16 54.87 54.05 54.76 13,354 +0.40(+0.74%)
Nov 03, 2010 54.88 54.88 54.01 54.36 1,520 -0.17(-0.32%)
Nov 02, 2010 54.36 54.53 54.36 54.53 3,835 +0.33(+0.61%)
Nov 01, 2010 54.03 54.20 54.02 54.20 1,435 -0.03(-0.06%)
Oct 29, 2010 54.60 54.75 54.23 54.23 7,467 -0.20(-0.36%)
Oct 28, 2010 54.42 54.43 54.06 54.43 1,635 +0.10(+0.18%)
Oct 27, 2010 54.42 54.52 54.33 54.33 832 -0.41(-0.74%)
Oct 25, 2010 55.17 55.17 54.58 54.73 1,209 -0.12(-0.23%)
Oct 21, 2010 54.86 54.86 54.86 54.86 500 +0.04(+0.07%)
Oct 20, 2010 54.68 54.92 54.68 54.82 2,724 +0.62(+1.14%)
Oct 19, 2010 54.51 54.51 54.20 54.20 200 +0.05(+0.08%)
Oct 18, 2010 54.47 54.64 54.12 54.16 4,744 -0.09(-0.16%)
Oct 15, 2010 54.15 54.24 54.15 54.24 888 -0.81(-1.47%)
Oct 14, 2010 55.03 55.16 55.03 55.05 1,460 +0.02(+0.04%)
Oct 13, 2010 54.79 55.12 54.79 55.03 1,318 -0.48(-0.86%)
Oct 12, 2010 55.51 55.51 55.51 55.51 200 -0.15(-0.27%)
Oct 11, 2010 55.76 55.76 54.98 55.66 1,265 +0.12(+0.22%)
Oct 08, 2010 55.54 55.60 55.53 55.54 1,700 -0.10(-0.18%)
Oct 07, 2010 55.76 55.76 55.54 55.64 3,231 +0.00(+0.00%)
Oct 06, 2010 55.72 55.72 55.64 55.64 630 +0.60(+1.08%)
Oct 05, 2010 54.94 55.04 54.94 55.04 2,388 -0.17(-0.30%)
Oct 04, 2010 55.19 55.27 55.19 55.21 3,625 +0.07(+0.13%)
Oct 01, 2010 55.14 55.14 55.14 55.14 100 -0.38(-0.68%)
Sep 30, 2010 55.38 55.57 54.99 55.52 1,810 +0.29(+0.53%)
Sep 29, 2010 55.26 55.26 55.23 55.23 3,629 -0.32(-0.58%)
Sep 28, 2010 55.59 55.59 55.51 55.55 511 +0.98(+1.80%)
Sep 24, 2010 54.51 54.57 54.57 54.57 4,000 -0.70(-1.26%)
Sep 23, 2010 55.27 55.27 55.27 55.27 117 +0.14(+0.25%)
Sep 22, 2010 55.12 55.12 55.12 55.12 155 +1.19(+2.20%)
Sep 20, 2010 54.07 53.94 53.94 53.94 900 +0.08(+0.15%)
Sep 17, 2010 53.86 53.86 53.86 53.86 149 -0.37(-0.68%)
Sep 15, 2010 54.66 54.73 54.23 54.23 5,017 -0.54(-0.99%)
Sep 14, 2010 54.50 54.77 54.50 54.77 770 +0.46(+0.85%)
Sep 13, 2010 53.90 54.31 53.90 54.31 42,915 +0.21(+0.39%)
Sep 10, 2010 54.02 54.10 53.97 54.10 7,320 -0.27(-0.50%)
Sep 09, 2010 54.65 54.65 54.37 54.37 12,866 -0.62(-1.14%)
Sep 08, 2010 54.99 54.99 54.99 54.99 180 -0.05(-0.10%)
Sep 07, 2010 54.81 55.05 54.78 55.05 687 +0.90(+1.66%)
Sep 03, 2010 53.82 54.18 53.82 54.15 169,450 -0.34(-0.62%)
Sep 02, 2010 55.03 55.03 54.49 54.49 11,054 -0.57(-1.04%)
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.