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 (%)
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%)
Apr 01, 2016 59.45 59.46 59.01 59.27 216,902 -0.01(-0.02%)
Mar 31, 2016 58.96 59.37 58.94 59.28 273,701 +0.40(+0.68%)
Mar 30, 2016 58.98 59.23 58.80 58.88 205,287 -0.24(-0.41%)
Mar 29, 2016 58.97 59.26 58.78 59.12 149,914 +0.32(+0.54%)
Mar 28, 2016 58.56 59.00 58.56 58.80 53,797 -0.05(-0.08%)
Mar 24, 2016 58.81 58.85 58.85 58.85 80,500 +0.14(+0.24%)
Mar 23, 2016 58.54 58.73 58.24 58.71 95,928 +0.31(+0.53%)
Mar 22, 2016 58.50 58.74 58.23 58.40 85,854 -0.08(-0.14%)
Mar 21, 2016 58.26 58.52 58.23 58.48 126,820 +0.02(+0.03%)
Mar 18, 2016 58.34 58.66 58.27 58.46 386,619 +0.12(+0.21%)
Mar 17, 2016 58.04 58.55 57.91 58.34 268,288 +0.34(+0.59%)
Mar 16, 2016 57.84 58.10 57.65 58.00 151,807 +0.21(+0.36%)
Mar 15, 2016 57.79 57.97 57.60 57.79 115,224 +0.13(+0.23%)
Mar 14, 2016 57.51 57.82 57.22 57.66 157,457 +0.21(+0.37%)
Mar 11, 2016 57.36 57.51 57.14 57.45 131,750 +0.20(+0.35%)
Mar 10, 2016 56.96 57.35 56.70 57.25 189,125 +0.36(+0.63%)
Mar 09, 2016 57.08 57.22 56.69 56.89 430,019 -0.02(-0.04%)
Mar 08, 2016 57.10 57.30 56.86 56.91 351,021 +0.26(+0.46%)
Mar 07, 2016 56.89 56.89 56.38 56.65 216,485 -0.01(-0.02%)
Mar 04, 2016 56.74 56.74 56.33 56.66 388,795 +0.15(+0.27%)
Mar 03, 2016 56.30 56.65 56.18 56.51 122,594 +0.38(+0.68%)
Mar 02, 2016 56.32 56.32 55.94 56.13 180,831 +0.17(+0.30%)
Mar 01, 2016 56.32 56.47 55.88 55.96 178,105 -0.53(-0.94%)
Feb 29, 2016 56.33 56.68 56.33 56.49 96,584 +0.12(+0.21%)
Feb 26, 2016 56.21 56.42 56.20 56.37 145,466 -0.07(-0.12%)
Feb 25, 2016 56.22 56.64 56.21 56.44 126,925 +0.20(+0.36%)
Feb 24, 2016 56.44 56.62 55.99 56.24 72,076 +0.06(+0.11%)
Feb 23, 2016 55.72 56.35 55.72 56.18 80,287 +0.03(+0.05%)
Feb 22, 2016 56.28 56.28 55.93 56.15 43,173 +0.14(+0.25%)
Feb 19, 2016 56.04 56.27 55.88 56.01 215,446 -0.11(-0.20%)
Feb 18, 2016 55.81 56.12 55.64 56.12 193,110 +0.39(+0.70%)
Feb 17, 2016 55.62 55.75 55.19 55.73 224,835 +0.15(+0.27%)
Feb 16, 2016 55.69 55.83 55.41 55.58 192,717 -0.32(-0.57%)
Feb 12, 2016 55.82 55.90 55.90 55.90 135,000 -0.17(-0.30%)
Feb 11, 2016 56.56 56.85 55.92 56.07 401,464 -0.33(-0.59%)
Feb 10, 2016 56.34 56.54 56.20 56.40 298,341 +0.35(+0.62%)
Feb 09, 2016 56.20 56.40 55.93 56.05 606,921 -0.11(-0.20%)
Feb 08, 2016 55.77 56.20 55.71 56.16 344,288 +0.55(+0.99%)
Feb 05, 2016 55.54 55.75 55.48 55.61 271,765 -0.28(-0.50%)
Feb 04, 2016 55.74 55.89 55.53 55.89 618,101 +0.15(+0.27%)
Feb 03, 2016 55.85 56.14 55.62 55.74 233,622 -0.20(-0.36%)
Feb 02, 2016 55.79 56.00 55.61 55.94 102,087 +0.44(+0.79%)
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.