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 (%)
Apr 30, 2013 62.67 62.92 62.62 62.65 58,787 -0.02(-0.03%)
Apr 29, 2013 62.68 62.86 62.55 62.67 63,857 -0.03(-0.05%)
Apr 26, 2013 62.49 62.71 62.45 62.70 49,297 +0.44(+0.70%)
Apr 25, 2013 62.30 62.38 62.25 62.26 43,034 -0.20(-0.32%)
Apr 24, 2013 62.23 62.47 62.23 62.46 63,398 +0.15(+0.24%)
Apr 23, 2013 62.51 62.51 62.30 62.31 40,029 -0.07(-0.11%)
Apr 22, 2013 62.34 62.41 62.27 62.38 216,825 +0.03(+0.05%)
Apr 19, 2013 62.36 62.37 62.26 62.35 69,019 -0.04(-0.06%)
Apr 18, 2013 62.34 62.46 62.26 62.39 69,343 +0.08(+0.13%)
Apr 17, 2013 62.24 62.53 62.21 62.31 43,409 +0.09(+0.14%)
Apr 16, 2013 62.10 62.40 62.10 62.22 215,798 -0.14(-0.22%)
Apr 15, 2013 62.15 62.36 62.07 62.36 71,456 +0.20(+0.32%)
Apr 12, 2013 61.93 62.19 61.80 62.16 152,574 +0.57(+0.93%)
Apr 11, 2013 61.53 61.67 61.48 61.59 93,051 +0.16(+0.25%)
Apr 10, 2013 61.65 61.65 61.42 61.43 196,802 -0.38(-0.61%)
Apr 09, 2013 62.02 62.05 61.78 61.81 122,296 -0.10(-0.16%)
Apr 08, 2013 62.10 62.21 61.83 61.91 75,107 -0.18(-0.29%)
Apr 05, 2013 61.95 62.24 61.89 62.09 57,209 +0.84(+1.37%)
Apr 04, 2013 60.79 61.26 60.79 61.25 81,405 +0.59(+0.97%)
Apr 03, 2013 60.47 60.69 60.39 60.66 138,533 +0.44(+0.73%)
Apr 02, 2013 60.22 60.30 60.16 60.22 188,006 -0.03(-0.05%)
Apr 01, 2013 60.11 60.37 60.08 60.25 128,209 -0.21(-0.35%)
Mar 28, 2013 60.48 60.61 60.35 60.46 268,887 -0.03(-0.05%)
Mar 27, 2013 60.51 60.61 60.37 60.49 137,441 +0.18(+0.30%)
Mar 26, 2013 60.05 60.34 60.02 60.30 333,366 +0.19(+0.31%)
Mar 25, 2013 60.19 60.38 60.05 60.12 159,298 -0.19(-0.32%)
Mar 22, 2013 60.33 60.35 60.08 60.31 122,549 +0.13(+0.22%)
Mar 21, 2013 60.13 60.23 60.01 60.18 324,529 +0.15(+0.25%)
Mar 20, 2013 60.18 60.32 60.00 60.03 202,478 -0.46(-0.76%)
Mar 19, 2013 60.27 60.57 60.22 60.49 200,108 +0.26(+0.43%)
Mar 18, 2013 60.34 60.35 60.03 60.23 258,117 +0.23(+0.38%)
Mar 15, 2013 59.91 60.09 59.91 60.00 556,840 +0.11(+0.18%)
Mar 14, 2013 59.99 60.14 59.72 59.89 901,253 -0.35(-0.58%)
Mar 13, 2013 60.05 60.33 60.05 60.24 106,324 +0.05(+0.08%)
Mar 12, 2013 60.01 60.26 59.98 60.19 99,255 +0.22(+0.37%)
Mar 11, 2013 60.14 60.14 59.89 59.97 35,391 +0.09(+0.15%)
Mar 08, 2013 60.14 60.26 59.87 59.88 74,249 -0.59(-0.98%)
Mar 07, 2013 60.55 60.55 60.37 60.47 35,251 -0.19(-0.31%)
Mar 06, 2013 60.78 60.83 60.64 60.66 57,324 -0.34(-0.56%)
Mar 05, 2013 60.86 61.01 60.85 61.00 43,867 -0.03(-0.05%)
Mar 04, 2013 61.11 61.14 60.95 61.03 44,859 -0.09(-0.15%)
Mar 01, 2013 60.98 61.16 60.98 61.12 55,502 -0.10(-0.16%)
Feb 28, 2013 61.09 61.23 60.94 61.22 79,094 +0.17(+0.28%)
Feb 27, 2013 61.36 61.43 60.94 61.05 73,914 -0.16(-0.26%)
Feb 26, 2013 61.23 61.46 61.11 61.21 51,448 +0.47(+0.77%)
Feb 22, 2013 60.64 60.84 60.64 60.74 91,014 +0.08(+0.13%)
Feb 21, 2013 60.48 60.71 60.44 60.66 102,758 +0.20(+0.33%)
Feb 20, 2013 60.32 60.46 60.31 60.46 93,213 +0.17(+0.28%)
Feb 19, 2013 60.45 60.56 60.29 60.29 33,492 -0.07(-0.12%)
Feb 15, 2013 60.54 60.59 60.30 60.36 188,088 -0.19(-0.31%)
Feb 14, 2013 60.48 60.55 60.37 60.55 49,322 +0.20(+0.33%)
Feb 13, 2013 60.32 60.45 60.11 60.35 96,202 -0.18(-0.30%)
Feb 12, 2013 60.65 60.70 60.43 60.53 32,858 -0.16(-0.26%)
Feb 11, 2013 60.67 60.79 60.54 60.69 62,234 +0.03(+0.05%)
Feb 08, 2013 60.63 60.73 60.38 60.66 49,371 +0.03(+0.05%)
Feb 07, 2013 60.53 60.69 60.37 60.63 44,688 +0.15(+0.25%)
Feb 06, 2013 60.45 60.48 60.17 60.48 49,511 -0.08(-0.13%)
Feb 04, 2013 60.37 60.57 60.21 60.56 230,982 +0.33(+0.55%)
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.