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 (%)
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%)
Jun 01, 2010 51.20 51.20 51.19 51.19 464 +0.23(+0.45%)
May 28, 2010 50.96 51.54 50.96 50.96 217 -0.16(-0.31%)
May 27, 2010 50.92 51.30 50.92 51.12 986 -0.62(-1.20%)
May 26, 2010 51.66 51.75 51.48 51.74 2,764 -0.67(-1.28%)
May 25, 2010 52.30 52.41 52.30 52.41 1,320 +0.17(+0.33%)
May 24, 2010 52.46 52.46 52.24 52.24 3,594 -0.26(-0.50%)
May 21, 2010 53.08 53.08 52.50 52.50 3,800 +0.07(+0.14%)
May 20, 2010 52.83 52.83 52.32 52.43 4,227 -0.03(-0.06%)
May 19, 2010 52.46 52.46 52.46 52.46 190 -0.06(-0.11%)
May 18, 2010 52.26 52.52 52.22 52.52 2,404 +0.60(+1.16%)
May 17, 2010 52.07 52.28 51.85 51.92 2,646 -0.20(-0.38%)
May 14, 2010 52.12 52.44 52.07 52.12 1,900 +0.85(+1.66%)
May 13, 2010 51.55 51.55 51.22 51.27 572 +0.21(+0.41%)
May 12, 2010 51.24 51.24 51.06 51.06 1,832 -0.40(-0.78%)
May 11, 2010 51.23 51.46 51.23 51.46 14,232 +0.22(+0.43%)
May 10, 2010 50.87 51.24 50.87 51.24 12,400 -0.76(-1.46%)
May 07, 2010 52.26 52.26 51.87 52.00 14,087 -0.51(-0.96%)
May 06, 2010 52.02 52.51 52.02 52.51 6,972 +0.21(+0.39%)
May 05, 2010 52.30 52.30 52.30 52.30 8,479 +0.00(+0.00%)
May 04, 2010 52.22 52.30 52.22 52.30 5,107 +0.40(+0.77%)
May 03, 2010 51.90 51.90 51.90 51.90 200 -0.21(-0.40%)
Apr 30, 2010 52.11 52.11 52.10 52.11 3,363 +0.44(+0.85%)
Apr 29, 2010 51.67 51.67 51.67 51.67 6,187 -0.23(-0.44%)
Apr 27, 2010 51.90 51.90 51.90 51.90 0 +0.40(+0.78%)
Apr 26, 2010 51.49 51.50 51.49 51.50 5,375 +0.08(+0.16%)
Apr 23, 2010 51.39 51.42 51.39 51.42 1,365 -0.19(-0.37%)
Apr 22, 2010 51.82 51.82 51.61 51.61 790 -0.04(-0.08%)
Apr 21, 2010 51.46 51.65 51.46 51.65 2,765 +0.37(+0.72%)
Apr 20, 2010 51.18 51.28 51.15 51.28 3,218 +0.09(+0.18%)
Apr 19, 2010 51.32 51.32 51.19 51.19 1,456 -0.15(-0.29%)
Apr 16, 2010 51.38 51.43 51.30 51.34 6,870 +0.29(+0.57%)
Apr 15, 2010 50.81 51.05 50.81 51.05 2,378 +0.20(+0.39%)
Apr 14, 2010 50.96 50.98 50.85 50.85 1,606 -0.16(-0.31%)
Apr 13, 2010 50.98 51.01 50.98 51.01 785 +0.13(+0.25%)
Apr 12, 2010 51.00 51.00 50.83 50.88 1,326 +0.36(+0.71%)
Apr 09, 2010 50.78 50.78 50.38 50.52 628 +0.02(+0.04%)
Apr 08, 2010 50.65 50.65 50.50 50.50 370 +0.00(+0.00%)
Apr 07, 2010 50.33 50.63 50.33 50.50 301 +0.38(+0.76%)
Apr 06, 2010 50.00 50.12 50.00 50.12 1,438 +0.21(+0.42%)
Apr 05, 2010 49.91 50.15 49.90 49.91 1,570 -0.70(-1.38%)
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.