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 (%)
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%)
Dec 01, 2011 57.30 57.34 56.39 57.08 64,336 -0.24(-0.42%)
Nov 30, 2011 57.22 57.48 57.01 57.32 51,556 -0.09(-0.16%)
Nov 29, 2011 57.62 57.80 57.25 57.41 50,506 -0.56(-0.97%)
Nov 28, 2011 57.07 58.00 56.58 57.97 52,234 +0.39(+0.68%)
Nov 25, 2011 58.49 58.80 57.58 57.58 11,832 -0.60(-1.03%)
Nov 23, 2011 57.92 58.24 57.74 58.18 51,439 -0.02(-0.03%)
Nov 22, 2011 57.85 58.20 57.69 58.20 29,686 +0.18(+0.31%)
Nov 21, 2011 58.13 58.19 57.95 58.02 83,411 -0.26(-0.45%)
Nov 18, 2011 58.17 58.37 58.02 58.28 41,690 +0.03(+0.05%)
Nov 17, 2011 57.92 58.41 57.60 58.25 43,059 -0.13(-0.22%)
Nov 16, 2011 58.07 58.38 57.84 58.38 29,708 +0.14(+0.24%)
Nov 15, 2011 58.08 58.54 57.86 58.24 31,191 -0.17(-0.29%)
Nov 14, 2011 58.64 58.93 58.28 58.41 28,882 +0.05(+0.09%)
Nov 11, 2011 58.03 58.47 58.03 58.36 60,329 -0.19(-0.32%)
Nov 10, 2011 58.49 58.89 58.02 58.55 77,268 -0.65(-1.10%)
Nov 09, 2011 58.91 59.29 58.85 59.20 147,693 +0.54(+0.92%)
Nov 08, 2011 59.07 59.46 58.41 58.66 32,265 -0.70(-1.18%)
Nov 07, 2011 59.00 59.71 59.00 59.36 64,858 +0.18(+0.30%)
Nov 04, 2011 58.68 59.27 58.68 59.18 46,675 -0.19(-0.32%)
Nov 03, 2011 58.97 59.59 58.97 59.37 36,435 -0.09(-0.15%)
Nov 02, 2011 59.12 59.73 58.52 59.46 61,386 -0.42(-0.70%)
Nov 01, 2011 60.12 60.12 58.97 59.88 59,317 +0.55(+0.93%)
Oct 31, 2011 58.43 59.33 58.43 59.33 38,993 +1.26(+2.17%)
Oct 28, 2011 57.72 58.19 57.69 58.07 76,915 +0.24(+0.42%)
Oct 27, 2011 58.47 58.47 57.48 57.83 62,339 -0.44(-0.76%)
Oct 26, 2011 58.68 58.98 58.16 58.27 41,586 -0.53(-0.90%)
Oct 25, 2011 57.50 58.82 57.50 58.80 32,292 +1.24(+2.15%)
Oct 24, 2011 58.08 58.08 57.31 57.56 305,901 -0.25(-0.43%)
Oct 21, 2011 57.67 58.07 57.60 57.81 99,002 +0.10(+0.17%)
Oct 20, 2011 57.39 58.01 57.39 57.71 162,131 +0.02(+0.03%)
Oct 19, 2011 57.20 57.87 57.03 57.69 27,637 +0.28(+0.49%)
Oct 18, 2011 57.05 57.82 57.03 57.41 61,024 +0.04(+0.07%)
Oct 17, 2011 56.83 57.37 56.66 57.37 39,130 +0.67(+1.18%)
Oct 14, 2011 56.45 56.98 56.02 56.70 78,366 -0.24(-0.42%)
Oct 13, 2011 56.30 57.18 56.30 56.94 45,735 +0.19(+0.33%)
Oct 12, 2011 56.25 56.79 56.15 56.75 71,376 +0.04(+0.07%)
Oct 11, 2011 56.82 56.91 56.38 56.71 65,756 +0.04(+0.07%)
Oct 10, 2011 56.03 56.69 56.02 56.67 27,111 +0.07(+0.12%)
Oct 07, 2011 56.69 57.14 56.42 56.60 150,026 +0.02(+0.04%)
Oct 06, 2011 57.11 57.28 56.16 56.58 64,559 -0.12(-0.21%)
Oct 05, 2011 57.10 57.27 56.40 56.70 184,011 -0.25(-0.44%)
Oct 04, 2011 58.11 58.50 56.95 56.95 198,133 -1.27(-2.18%)
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.