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 (%)
Oct 31, 2012 63.70 64.13 63.64 63.97 45,241 +0.27(+0.42%)
Oct 26, 2012 63.39 63.70 63.70 63.70 36,200 +0.44(+0.70%)
Oct 25, 2012 63.26 63.52 63.15 63.26 45,416 -0.23(-0.36%)
Oct 24, 2012 63.51 63.72 63.42 63.49 43,792 -0.32(-0.50%)
Oct 23, 2012 63.54 63.82 63.35 63.81 62,085 -0.03(-0.05%)
Oct 19, 2012 63.49 63.84 63.49 63.84 60,811 +0.37(+0.58%)
Oct 18, 2012 63.55 63.82 63.34 63.47 84,699 -0.09(-0.14%)
Oct 17, 2012 63.57 63.58 63.40 63.56 121,022 -0.02(-0.03%)
Oct 16, 2012 63.68 63.72 63.51 63.58 70,167 -0.27(-0.42%)
Oct 15, 2012 63.80 63.91 63.71 63.85 23,990 +0.18(+0.28%)
Oct 12, 2012 63.60 63.87 63.60 63.67 15,262 +0.42(+0.66%)
Oct 11, 2012 63.09 63.33 62.90 63.25 215,437 +0.14(+0.22%)
Oct 10, 2012 62.62 63.25 62.62 63.11 82,695 +0.29(+0.46%)
Oct 09, 2012 62.74 63.07 62.74 62.82 23,620 -0.13(-0.21%)
Oct 08, 2012 62.61 62.95 62.52 62.95 68,763 +0.34(+0.54%)
Oct 05, 2012 62.47 62.71 62.47 62.61 28,587 -0.41(-0.65%)
Oct 04, 2012 63.03 63.16 62.95 63.02 57,988 -0.09(-0.14%)
Oct 03, 2012 62.91 63.23 62.91 63.11 48,463 +0.12(+0.19%)
Oct 02, 2012 62.89 63.07 62.73 62.99 39,498 -0.02(-0.04%)
Oct 01, 2012 62.75 63.01 62.45 63.01 81,677 -0.01(-0.01%)
Sep 28, 2012 62.95 63.28 62.85 63.02 33,192 +0.03(+0.05%)
Sep 27, 2012 62.86 63.14 62.86 62.99 13,994 -0.19(-0.30%)
Sep 26, 2012 62.89 63.18 62.76 63.18 78,093 +0.42(+0.67%)
Sep 25, 2012 62.62 62.76 62.41 62.76 15,937 +0.28(+0.45%)
Sep 24, 2012 62.45 62.49 62.40 62.48 36,411 +0.16(+0.26%)
Sep 21, 2012 61.93 62.32 61.93 62.32 45,750 +0.10(+0.16%)
Sep 20, 2012 62.45 62.49 62.10 62.22 56,909 +0.06(+0.10%)
Sep 19, 2012 62.20 62.40 62.09 62.16 84,280 +0.32(+0.52%)
Sep 18, 2012 61.95 62.11 61.69 61.84 35,570 +0.24(+0.39%)
Sep 17, 2012 61.40 61.80 61.39 61.60 126,795 +0.46(+0.75%)
Sep 14, 2012 61.57 61.57 61.04 61.14 25,787 -0.69(-1.12%)
Sep 13, 2012 61.90 62.25 61.44 61.83 68,572 -0.01(-0.02%)
Sep 12, 2012 61.77 61.95 61.71 61.84 33,423 -0.36(-0.58%)
Sep 11, 2012 62.23 62.24 62.03 62.20 378,267 -0.06(-0.10%)
Sep 10, 2012 61.78 62.28 61.78 62.26 63,826 +0.15(+0.24%)
Sep 07, 2012 62.58 62.65 61.86 62.11 217,912 +0.09(+0.15%)
Sep 06, 2012 62.31 62.34 61.96 62.02 57,736 -0.62(-0.99%)
Sep 05, 2012 62.52 62.67 62.41 62.64 70,192 -0.12(-0.19%)
Sep 04, 2012 62.65 62.77 62.46 62.76 46,350 -0.33(-0.52%)
Aug 31, 2012 62.41 63.09 62.38 63.09 79,080 +0.63(+1.01%)
Aug 30, 2012 62.64 62.64 62.42 62.46 25,480 +0.05(+0.08%)
Aug 29, 2012 62.47 62.47 62.30 62.41 76,234 -0.06(-0.10%)
Aug 27, 2012 62.38 62.50 62.21 62.47 69,941 +0.27(+0.43%)
Aug 24, 2012 62.33 62.43 62.09 62.20 29,602 -0.08(-0.13%)
Aug 23, 2012 62.14 62.40 62.12 62.28 119,259 +0.16(+0.26%)
Aug 22, 2012 61.71 62.13 61.71 62.12 178,825 +0.70(+1.14%)
Aug 21, 2012 61.22 61.43 60.86 61.42 309,315 +0.14(+0.23%)
Aug 20, 2012 61.12 61.36 61.12 61.28 246,828 +0.15(+0.25%)
Aug 17, 2012 61.10 61.32 61.03 61.13 410,619 +0.10(+0.16%)
Aug 16, 2012 61.33 61.54 60.87 61.03 1,818,952 -0.04(-0.07%)
Aug 15, 2012 61.35 61.35 60.99 61.07 33,099 -0.46(-0.75%)
Aug 14, 2012 61.78 61.80 61.48 61.53 27,486 -0.67(-1.08%)
Aug 13, 2012 62.30 62.40 62.19 62.20 14,907 +0.02(+0.03%)
Aug 10, 2012 62.28 62.39 62.03 62.18 18,817 +0.29(+0.47%)
Aug 09, 2012 62.03 62.10 61.69 61.89 193,704 -0.21(-0.34%)
Aug 08, 2012 62.28 62.31 61.75 62.10 70,187 -0.10(-0.16%)
Aug 07, 2012 62.28 62.28 62.04 62.20 12,762 -0.43(-0.69%)
Aug 06, 2012 62.63 62.74 62.44 62.63 17,127 +0.18(+0.29%)
Aug 03, 2012 62.64 62.69 62.26 62.45 24,658 -0.25(-0.40%)
Aug 02, 2012 63.06 63.32 62.64 62.70 46,400 -0.23(-0.36%)
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.