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 (%)
Sep 29, 2017 62.04 62.14 61.81 62.05 61,084 +0.19(+0.30%)
Sep 28, 2017 61.65 61.88 61.64 61.87 22,422 +0.02(+0.03%)
Sep 27, 2017 61.90 61.75 61.85 39,374 -0.45(-0.72%)
Sep 26, 2017 62.23 62.36 62.15 62.30 22,505 -0.03(-0.05%)
Sep 25, 2017 62.07 62.34 62.04 62.33 42,556 +0.35(+0.56%)
Sep 22, 2017 62.03 62.10 61.90 61.98 32,121 +0.12(+0.19%)
Sep 21, 2017 62.02 62.08 61.85 61.86 55,268 -0.05(-0.08%)
Sep 20, 2017 61.95 62.01 61.69 61.91 34,718 -0.04(-0.06%)
Sep 19, 2017 61.94 61.99 61.87 61.95 20,370 +0.06(+0.10%)
Sep 18, 2017 61.97 62.00 61.78 61.89 14,750 -0.16(-0.26%)
Sep 15, 2017 62.03 62.05 61.87 62.05 24,500 +0.13(+0.21%)
Sep 14, 2017 61.71 61.92 61.69 61.92 85,856 +0.23(+0.37%)
Sep 13, 2017 61.87 61.87 61.67 61.69 28,001 -0.09(-0.15%)
Sep 12, 2017 61.83 61.86 61.70 61.78 106,485 -0.18(-0.29%)
Sep 11, 2017 62.08 62.16 61.92 61.96 39,726 -0.33(-0.53%)
Sep 08, 2017 62.38 62.38 62.16 62.29 47,975 -0.26(-0.42%)
Sep 07, 2017 62.27 62.62 62.27 62.55 43,280 +0.44(+0.71%)
Sep 06, 2017 62.40 62.40 62.03 62.11 300,444 -0.34(-0.54%)
Sep 05, 2017 62.16 62.45 62.08 62.45 300,174 +0.53(+0.86%)
Sep 01, 2017 62.04 62.10 61.79 61.92 42,680 -0.43(-0.69%)
Aug 31, 2017 62.24 62.50 62.24 62.35 75,180 +0.14(+0.23%)
Aug 30, 2017 62.18 62.28 62.10 62.21 66,494 +0.00(+0.00%)
Aug 29, 2017 62.47 62.47 62.11 62.21 63,325 +0.05(+0.08%)
Aug 28, 2017 62.03 62.16 61.92 62.16 30,316 +0.03(+0.05%)
Aug 25, 2017 61.99 62.18 61.99 62.13 17,800 +0.20(+0.32%)
Aug 24, 2017 61.98 62.06 61.87 61.93 21,859 -0.12(-0.19%)
Aug 23, 2017 61.94 62.06 61.86 62.05 348,375 +0.29(+0.47%)
Aug 22, 2017 61.92 61.92 61.66 61.76 110,952 -0.14(-0.23%)
Aug 21, 2017 61.75 61.90 61.71 61.90 21,963 +0.18(+0.29%)
Aug 18, 2017 61.84 61.89 61.66 61.72 21,206 -0.02(-0.03%)
Aug 17, 2017 61.54 61.74 61.48 61.74 34,856 +0.15(+0.24%)
Aug 16, 2017 61.35 61.76 61.34 61.59 47,819 +0.19(+0.31%)
Aug 15, 2017 61.25 61.43 61.25 61.40 26,063 -0.15(-0.24%)
Aug 14, 2017 61.50 61.63 61.41 61.55 79,560 +0.08(+0.13%)
Aug 11, 2017 61.25 61.53 61.24 61.47 28,320 -0.06(-0.10%)
Aug 10, 2017 61.52 61.55 61.23 61.53 93,633 +0.10(+0.16%)
Aug 09, 2017 61.70 61.70 61.42 61.43 31,668 +0.04(+0.07%)
Aug 08, 2017 61.67 61.67 61.32 61.39 30,776 -0.34(-0.55%)
Aug 07, 2017 61.67 61.73 61.62 61.73 13,476 +0.02(+0.03%)
Aug 04, 2017 61.88 61.88 61.62 61.71 60,809 -0.44(-0.71%)
Aug 03, 2017 62.01 62.17 61.98 62.15 45,243 +0.23(+0.37%)
Aug 02, 2017 61.98 62.08 61.88 61.92 31,324 +0.00(+0.00%)
Aug 01, 2017 61.44 61.92 61.44 61.92 35,998 +0.13(+0.21%)
Jul 31, 2017 61.58 61.80 61.58 61.79 68,120 +0.06(+0.10%)
Jul 28, 2017 61.48 61.73 61.48 61.73 16,227 +0.25(+0.41%)
Jul 27, 2017 61.51 61.56 61.37 61.48 65,051 -0.22(-0.36%)
Jul 26, 2017 61.44 61.81 61.41 61.70 136,629 +0.17(+0.28%)
Jul 25, 2017 61.71 61.71 61.51 61.53 94,317 -0.53(-0.85%)
Jul 24, 2017 62.10 62.18 62.02 62.06 124,835 -0.16(-0.26%)
Jul 21, 2017 62.17 62.31 62.16 62.22 48,177 +0.24(+0.39%)
Jul 20, 2017 62.12 62.18 61.95 61.98 546,669 +0.14(+0.23%)
Jul 19, 2017 61.80 61.94 61.78 61.84 72,155 +0.01(+0.02%)
Jul 18, 2017 61.71 61.83 61.63 61.83 143,670 +0.46(+0.75%)
Jul 17, 2017 61.30 61.48 61.28 61.37 147,511 +0.03(+0.05%)
Jul 14, 2017 61.51 61.51 61.19 61.34 35,905 +0.11(+0.18%)
Jul 13, 2017 61.33 61.33 61.08 61.23 20,358 -0.17(-0.28%)
Jul 12, 2017 61.26 61.42 61.16 61.40 93,047 +0.41(+0.67%)
Jul 11, 2017 60.92 61.08 60.86 60.99 80,090 +0.07(+0.11%)
Jul 10, 2017 60.78 60.93 60.72 60.92 206,006 +0.12(+0.20%)
Jul 07, 2017 60.78 60.83 60.65 60.80 40,565 -0.08(-0.13%)
Jul 06, 2017 60.96 61.00 60.69 60.88 92,965 -0.36(-0.59%)
Jul 05, 2017 61.14 61.28 60.99 61.24 581,254 -0.04(-0.07%)
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.