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 27, 2013 55.55 55.91 55.46 55.78 13,620 -0.08(-0.14%)
Sep 26, 2013 55.77 55.88 55.63 55.86 117,993 +0.16(+0.29%)
Sep 25, 2013 55.40 56.17 55.40 55.70 311,628 +0.17(+0.31%)
Sep 24, 2013 55.25 55.66 55.22 55.53 14,810 +0.31(+0.56%)
Sep 23, 2013 55.07 55.26 55.07 55.22 13,449 +0.25(+0.45%)
Sep 20, 2013 54.89 55.18 54.89 54.97 17,895 +0.17(+0.31%)
Sep 19, 2013 55.24 55.24 54.73 54.80 53,904 -0.27(-0.49%)
Sep 18, 2013 54.25 55.10 54.09 55.07 96,262 +0.64(+1.18%)
Sep 17, 2013 54.23 54.44 54.02 54.43 107,011 +0.48(+0.89%)
Sep 16, 2013 54.21 54.63 53.93 53.95 20,230 -0.26(-0.48%)
Sep 13, 2013 54.04 54.28 53.91 54.21 61,946 +0.31(+0.58%)
Sep 12, 2013 54.24 54.35 53.89 53.90 100,953 -0.07(-0.13%)
Sep 11, 2013 53.70 54.01 53.64 53.97 33,831 +0.34(+0.63%)
Sep 10, 2013 53.66 54.04 53.63 53.63 43,731 -0.44(-0.81%)
Sep 09, 2013 53.89 54.13 53.81 54.07 450,617 +0.46(+0.86%)
Sep 06, 2013 53.71 53.91 53.57 53.61 17,558 +0.11(+0.21%)
Sep 05, 2013 53.95 53.95 53.49 53.50 26,397 -0.63(-1.16%)
Sep 04, 2013 54.27 54.42 54.10 54.13 13,620 -0.21(-0.39%)
Sep 03, 2013 54.78 54.78 54.03 54.34 40,974 -0.67(-1.22%)
Aug 30, 2013 54.80 55.23 54.80 55.01 40,387 +0.11(+0.20%)
Aug 29, 2013 54.66 55.03 54.56 54.90 20,622 +0.12(+0.23%)
Aug 28, 2013 54.64 54.81 54.49 54.77 57,714 +0.06(+0.12%)
Aug 27, 2013 54.51 54.84 54.49 54.71 41,841 +0.29(+0.53%)
Aug 26, 2013 54.33 54.56 54.29 54.42 107,203 +0.14(+0.26%)
Aug 23, 2013 53.79 54.30 53.72 54.28 31,163 +0.57(+1.06%)
Aug 22, 2013 53.53 53.75 53.42 53.71 22,971 +0.14(+0.26%)
Aug 21, 2013 53.65 53.90 53.53 53.57 113,930 -0.30(-0.56%)
Aug 20, 2013 53.78 54.00 53.71 53.87 90,602 +0.23(+0.43%)
Aug 19, 2013 53.86 54.00 53.61 53.64 116,004 -0.48(-0.89%)
Aug 16, 2013 54.41 54.44 54.04 54.12 27,403 -0.30(-0.55%)
Aug 15, 2013 54.48 54.68 54.32 54.42 38,806 -0.52(-0.95%)
Aug 14, 2013 55.11 55.18 54.91 54.94 35,427 -0.05(-0.09%)
Aug 13, 2013 55.27 55.27 54.92 54.99 14,805 -0.53(-0.95%)
Aug 12, 2013 55.98 55.98 55.51 55.52 11,702 -0.34(-0.61%)
Aug 09, 2013 55.61 55.88 55.56 55.86 35,274 +0.11(+0.20%)
Aug 08, 2013 55.77 56.01 55.69 55.75 29,337 -0.01(-0.02%)
Aug 07, 2013 55.51 55.79 55.51 55.76 22,565 +0.33(+0.60%)
Aug 06, 2013 55.45 55.56 55.31 55.43 36,364 +0.02(+0.04%)
Aug 05, 2013 55.62 55.70 55.41 55.41 24,328 -0.29(-0.52%)
Aug 02, 2013 55.72 55.86 55.63 55.70 38,774 +0.33(+0.60%)
Aug 01, 2013 55.80 55.93 55.30 55.37 64,733 -0.98(-1.74%)
Jul 31, 2013 55.85 56.35 55.69 56.35 43,748 +0.08(+0.14%)
Jul 30, 2013 56.52 56.52 56.18 56.27 20,892 +0.04(+0.07%)
Jul 29, 2013 56.49 56.49 56.23 56.23 35,847 -0.32(-0.57%)
Jul 26, 2013 56.67 56.71 56.42 56.55 55,502 +0.18(+0.33%)
Jul 25, 2013 56.36 56.48 56.18 56.37 35,820 -0.12(-0.22%)
Jul 24, 2013 56.62 56.74 56.34 56.49 39,708 -0.58(-1.02%)
Jul 23, 2013 56.96 57.11 56.91 57.07 13,055 -0.06(-0.11%)
Jul 22, 2013 57.08 57.31 57.08 57.13 24,762 +0.06(+0.11%)
Jul 19, 2013 56.68 57.07 56.65 57.07 31,629 +0.53(+0.94%)
Jul 18, 2013 56.69 56.84 56.41 56.54 32,099 -0.20(-0.36%)
Jul 17, 2013 56.78 56.93 56.59 56.74 91,222 +0.18(+0.33%)
Jul 16, 2013 56.57 56.61 56.40 56.56 26,258 +0.25(+0.44%)
Jul 15, 2013 56.07 56.39 56.02 56.31 87,906 +0.22(+0.39%)
Jul 12, 2013 56.26 56.45 55.93 56.09 96,362 +0.05(+0.09%)
Jul 11, 2013 55.84 56.09 55.71 56.04 62,767 +1.05(+1.91%)
Jul 10, 2013 55.56 55.56 54.98 54.99 98,728 -0.48(-0.87%)
Jul 09, 2013 55.23 55.64 55.28 55.47 23,394 +0.13(+0.23%)
Jul 08, 2013 55.00 55.38 54.90 55.34 40,910 +0.60(+1.10%)
Jul 05, 2013 55.05 55.10 54.69 54.74 43,950 -1.44(-2.56%)
Jul 03, 2013 56.20 56.57 56.15 56.18 88,563 -0.26(-0.46%)
Jul 02, 2013 56.20 56.74 56.20 56.44 65,972 +0.28(+0.50%)
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.