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 (%)
Feb 29, 2012 59.76 59.76 59.21 59.39 69,392 -0.23(-0.39%)
Feb 28, 2012 59.60 59.71 59.39 59.62 193,472 +0.29(+0.49%)
Feb 27, 2012 59.35 59.46 59.23 59.33 24,680 +0.30(+0.51%)
Feb 24, 2012 58.88 59.05 58.88 59.03 15,390 +0.17(+0.29%)
Feb 23, 2012 58.65 58.90 58.51 58.86 60,485 +0.14(+0.24%)
Feb 22, 2012 58.45 58.72 58.41 58.72 33,693 +0.54(+0.93%)
Feb 21, 2012 58.41 58.47 58.17 58.18 31,208 -0.29(-0.50%)
Feb 17, 2012 58.24 58.49 58.20 58.47 22,342 -0.03(-0.05%)
Feb 16, 2012 58.50 58.51 58.19 58.50 57,112 -0.21(-0.36%)
Feb 15, 2012 58.65 58.93 58.55 58.71 216,166 +0.11(+0.19%)
Feb 14, 2012 58.54 58.73 58.41 58.60 86,070 +0.20(+0.34%)
Feb 13, 2012 58.29 58.46 58.16 58.40 83,767 +0.27(+0.46%)
Feb 10, 2012 58.24 58.25 57.89 58.13 131,637 +0.03(+0.04%)
Feb 09, 2012 58.37 58.37 57.89 58.10 102,176 -0.24(-0.40%)
Feb 08, 2012 58.47 58.57 58.16 58.34 91,851 -0.01(-0.02%)
Feb 07, 2012 58.39 58.39 57.91 58.35 329,510 -0.07(-0.12%)
Feb 06, 2012 58.28 58.43 58.15 58.42 1,437,285 +0.23(+0.40%)
Feb 03, 2012 58.02 58.19 57.86 58.19 84,307 -0.30(-0.51%)
Feb 02, 2012 58.59 58.59 58.29 58.49 208,990 -0.01(-0.02%)
Feb 01, 2012 58.71 58.83 58.37 58.50 230,054 -0.56(-0.95%)
Jan 31, 2012 58.64 59.06 58.41 59.06 122,823 +0.79(+1.36%)
Jan 30, 2012 58.40 58.61 58.17 58.27 424,186 +0.37(+0.64%)
Jan 27, 2012 57.82 58.06 57.37 57.90 503,341 +0.44(+0.77%)
Jan 26, 2012 58.27 58.34 57.12 57.46 1,068,416 -0.65(-1.12%)
Jan 25, 2012 58.11 58.44 57.85 58.11 94,785 +0.04(+0.07%)
Jan 24, 2012 58.00 58.07 57.65 58.07 48,003 +0.20(+0.35%)
Jan 23, 2012 57.93 58.11 57.67 57.87 43,839 -0.29(-0.50%)
Jan 20, 2012 58.53 58.53 58.08 58.16 68,898 -0.39(-0.67%)
Jan 19, 2012 58.54 58.72 58.26 58.55 74,861 -0.10(-0.17%)
Jan 18, 2012 59.10 59.18 58.25 58.65 52,269 -0.45(-0.76%)
Jan 17, 2012 58.97 59.10 58.45 59.10 30,571 +0.39(+0.66%)
Jan 13, 2012 58.60 58.92 58.52 58.71 35,619 +0.65(+1.12%)
Jan 12, 2012 58.55 59.05 58.02 58.06 337,358 -0.59(-1.01%)
Jan 11, 2012 58.45 59.00 58.25 58.65 61,636 +0.03(+0.05%)
Jan 10, 2012 58.52 58.73 58.00 58.62 47,925 -0.06(-0.10%)
Jan 09, 2012 58.65 58.97 58.44 58.68 51,989 +0.00(+0.00%)
Jan 06, 2012 58.08 58.72 58.08 58.68 36,737 +0.45(+0.77%)
Jan 05, 2012 58.26 58.71 58.10 58.23 304,279 -0.37(-0.63%)
Jan 04, 2012 58.56 58.68 58.07 58.60 46,098 -0.42(-0.71%)
Dec 30, 2011 58.79 59.14 58.79 59.02 75,184 +0.00(+0.00%)
Dec 29, 2011 58.62 59.09 58.21 59.02 41,807 +0.17(+0.29%)
Dec 28, 2011 58.29 58.96 57.85 58.85 27,809 +0.54(+0.93%)
Dec 27, 2011 57.83 58.65 57.83 58.31 40,987 +0.06(+0.10%)
Dec 23, 2011 58.63 58.92 58.02 58.25 22,695 +0.27(+0.47%)
Dec 21, 2011 58.12 58.34 57.91 57.98 63,803 -0.68(-1.16%)
Dec 20, 2011 58.89 59.11 58.58 58.66 96,757 -0.61(-1.03%)
Dec 19, 2011 58.81 59.28 58.73 59.27 59,465 +0.51(+0.87%)
Dec 16, 2011 58.46 58.95 58.27 58.76 84,065 +0.40(+0.69%)
Dec 15, 2011 58.34 58.53 58.04 58.36 126,621 +0.04(+0.07%)
Dec 14, 2011 57.98 58.49 57.98 58.32 35,871 +0.32(+0.55%)
Dec 13, 2011 57.35 58.17 57.05 58.00 28,348 +0.96(+1.68%)
Dec 12, 2011 57.34 57.81 56.88 57.04 43,642 -0.17(-0.30%)
Dec 09, 2011 57.87 57.87 57.21 57.21 44,340 -0.77(-1.33%)
Dec 08, 2011 57.68 58.05 57.34 57.98 101,400 +0.26(+0.45%)
Dec 07, 2011 57.50 57.82 57.13 57.72 40,674 +0.18(+0.31%)
Dec 06, 2011 57.63 57.63 57.11 57.54 38,227 -0.26(-0.45%)
Dec 05, 2011 57.23 57.80 57.23 57.80 81,472 +0.50(+0.87%)
Dec 02, 2011 57.07 57.40 57.05 57.30 106,086 +0.22(+0.39%)
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.