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, 2010 55.71 56.06 55.71 56.02 1,160 -0.05(-0.10%)
Aug 30, 2010 55.93 56.08 55.70 56.08 5,245 +0.42(+0.75%)
Aug 27, 2010 55.66 56.37 55.48 55.66 13,882 -0.89(-1.57%)
Aug 26, 2010 56.21 56.59 56.21 56.55 1,726 +0.40(+0.71%)
Aug 25, 2010 56.65 56.66 56.14 56.15 9,115 -0.11(-0.19%)
Aug 24, 2010 56.39 56.67 56.26 56.26 3,878 +0.22(+0.38%)
Aug 23, 2010 55.90 56.04 55.88 56.04 2,215 -0.18(-0.32%)
Aug 20, 2010 56.22 56.22 56.22 56.22 5,000 +0.23(+0.41%)
Aug 19, 2010 56.03 56.03 55.99 55.99 1,140 +0.40(+0.72%)
Aug 18, 2010 55.62 55.93 55.58 55.59 2,652 +0.31(+0.56%)
Aug 17, 2010 55.47 55.47 55.21 55.28 5,075 +0.68(+1.24%)
Aug 13, 2010 54.66 54.60 54.60 54.60 1,000 +0.27(+0.50%)
Aug 12, 2010 54.65 54.65 54.30 54.33 9,523 -0.15(-0.28%)
Aug 11, 2010 54.19 54.48 54.18 54.48 5,370 +0.14(+0.26%)
Aug 10, 2010 54.06 54.34 54.06 54.34 400 +0.27(+0.50%)
Aug 09, 2010 53.96 54.07 53.96 54.07 400 -0.10(-0.18%)
Aug 06, 2010 54.17 54.17 54.07 54.17 1,814 +0.33(+0.61%)
Aug 05, 2010 53.72 53.84 53.67 53.84 4,618 +0.49(+0.92%)
Aug 04, 2010 53.38 53.40 53.35 53.35 2,639 -0.22(-0.41%)
Aug 03, 2010 53.51 53.57 53.39 53.57 1,914 -0.09(-0.17%)
Aug 02, 2010 53.64 53.67 53.64 53.66 1,472 -0.36(-0.66%)
Jul 30, 2010 54.02 54.08 54.02 54.02 3,200 +0.50(+0.93%)
Jul 29, 2010 53.48 53.56 53.30 53.52 4,360 -0.06(-0.11%)
Jul 28, 2010 53.28 53.58 53.28 53.58 1,737 +0.46(+0.87%)
Jul 27, 2010 53.14 53.14 53.12 53.12 203 -0.23(-0.43%)
Jul 26, 2010 53.37 53.42 53.06 53.35 824 +0.01(+0.02%)
Jul 23, 2010 53.61 53.76 53.34 53.34 1,146 -0.22(-0.41%)
Jul 22, 2010 53.39 53.57 53.39 53.56 1,620 -0.22(-0.41%)
Jul 21, 2010 53.25 53.78 53.25 53.78 1,175 +0.60(+1.13%)
Jul 20, 2010 53.31 53.31 53.17 53.18 3,999 -0.02(-0.04%)
Jul 19, 2010 53.29 53.35 53.20 53.20 2,100 -0.02(-0.04%)
Jul 16, 2010 53.22 53.23 53.22 53.22 550 -0.03(-0.06%)
Jul 15, 2010 53.20 53.25 53.20 53.25 522 +0.55(+1.04%)
Jul 14, 2010 52.70 52.70 52.70 52.70 100 +0.44(+0.84%)
Jul 13, 2010 52.62 52.62 52.11 52.26 5,542 -0.19(-0.36%)
Jul 12, 2010 52.45 52.45 52.45 52.45 775 +0.05(+0.10%)
Jul 09, 2010 52.40 52.42 52.20 52.40 1,514 -0.18(-0.34%)
Jul 08, 2010 52.49 52.61 52.41 52.58 2,146 -0.07(-0.13%)
Jul 07, 2010 52.79 52.81 52.58 52.65 7,801 -0.09(-0.17%)
Jul 06, 2010 52.60 52.87 52.60 52.74 3,013 +0.13(+0.25%)
Jul 02, 2010 52.61 52.61 52.40 52.61 6,436 -0.47(-0.89%)
Jul 01, 2010 53.00 53.10 53.00 53.08 686 +0.26(+0.49%)
Jun 30, 2010 52.82 52.82 52.82 52.82 200 +0.06(+0.11%)
Jun 29, 2010 52.68 52.76 52.68 52.76 1,436 +0.56(+1.07%)
Jun 25, 2010 52.20 52.20 52.20 52.20 166 +0.03(+0.06%)
Jun 24, 2010 52.07 52.17 52.07 52.17 1,243 -0.35(-0.67%)
Jun 23, 2010 52.51 52.52 52.51 52.52 625 +0.67(+1.30%)
Jun 22, 2010 51.85 51.85 51.85 51.85 100 +0.38(+0.73%)
Jun 21, 2010 51.47 51.47 51.47 51.47 700 -0.10(-0.19%)
Jun 17, 2010 51.33 51.57 51.57 51.57 1,200 +0.55(+1.09%)
Jun 16, 2010 50.98 51.02 50.85 51.02 1,075 +0.54(+1.06%)
Jun 15, 2010 50.75 50.75 50.48 50.48 923 -0.15(-0.31%)
Jun 14, 2010 50.62 50.82 50.58 50.63 1,749 -0.72(-1.41%)
Jun 11, 2010 51.28 51.36 51.28 51.36 425 +0.70(+1.38%)
Jun 10, 2010 50.88 50.88 50.66 50.66 757 -0.60(-1.17%)
Jun 09, 2010 51.19 51.26 51.19 51.26 517 -0.11(-0.21%)
Jun 08, 2010 51.43 51.43 51.37 51.37 334 -0.01(-0.02%)
Jun 04, 2010 51.38 51.38 51.38 51.38 200 +0.59(+1.16%)
Jun 03, 2010 50.79 50.79 50.79 50.79 100 -0.29(-0.57%)
Jun 02, 2010 51.08 51.08 51.08 51.08 140 -0.11(-0.21%)
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.