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 30, 2014 59.88 60.15 59.79 59.94 67,559 -0.11(-0.18%)
Sep 29, 2014 59.92 60.08 59.88 60.05 55,060 +0.18(+0.30%)
Sep 26, 2014 59.72 59.92 59.58 59.87 56,229 -0.10(-0.16%)
Sep 25, 2014 59.77 60.00 59.77 59.97 43,999 +0.29(+0.48%)
Sep 24, 2014 59.81 59.97 59.62 59.68 48,040 -0.28(-0.47%)
Sep 23, 2014 59.77 59.97 59.76 59.96 93,813 +0.17(+0.28%)
Sep 22, 2014 59.70 59.88 59.64 59.79 119,815 +0.11(+0.18%)
Sep 19, 2014 59.40 59.67 59.23 59.68 93,452 +0.41(+0.69%)
Sep 18, 2014 59.22 59.34 59.08 59.27 129,418 +0.26(+0.44%)
Sep 17, 2014 59.43 59.47 59.01 59.01 94,758 -0.26(-0.44%)
Sep 16, 2014 59.41 59.50 59.24 59.27 146,974 -0.16(-0.27%)
Sep 15, 2014 59.53 59.54 59.26 59.43 76,899 +0.03(+0.05%)
Sep 12, 2014 59.67 59.69 59.34 59.40 61,530 -0.45(-0.75%)
Sep 11, 2014 60.16 60.16 59.85 59.85 41,428 -0.15(-0.25%)
Sep 10, 2014 60.02 60.09 59.93 60.00 122,946 -0.25(-0.41%)
Sep 09, 2014 60.36 60.38 60.22 60.25 79,376 -0.13(-0.22%)
Sep 08, 2014 60.74 60.75 60.37 60.38 119,018 -0.09(-0.15%)
Sep 05, 2014 60.84 60.86 60.45 60.47 77,070 -0.17(-0.28%)
Sep 04, 2014 60.98 60.98 60.63 60.64 31,691 -0.54(-0.88%)
Sep 03, 2014 60.89 61.18 60.77 61.18 77,181 +0.20(+0.33%)
Sep 02, 2014 61.19 61.35 61.02 60.98 115,427 -1.01(-1.63%)
Aug 29, 2014 61.84 61.99 61.99 61.99 41,500 +0.10(+0.16%)
Aug 28, 2014 61.86 61.92 61.79 61.89 24,270 +0.29(+0.47%)
Aug 27, 2014 61.36 61.65 61.18 61.60 27,469 +0.36(+0.59%)
Aug 26, 2014 61.38 61.41 61.17 61.24 43,987 -0.06(-0.10%)
Aug 25, 2014 61.14 61.34 60.99 61.30 49,574 +0.33(+0.54%)
Aug 22, 2014 60.99 61.18 60.84 60.97 110,138 +0.15(+0.25%)
Aug 21, 2014 60.69 60.96 60.69 60.82 58,298 +0.29(+0.48%)
Aug 20, 2014 60.63 60.63 60.44 60.53 123,388 -0.18(-0.30%)
Aug 19, 2014 60.86 60.86 60.50 60.71 71,517 +0.01(+0.02%)
Aug 18, 2014 60.93 60.93 60.62 60.70 96,642 -0.38(-0.62%)
Aug 15, 2014 60.82 61.32 60.82 61.08 267,361 +0.38(+0.63%)
Aug 14, 2014 60.61 60.79 60.46 60.70 225,693 +0.24(+0.40%)
Aug 13, 2014 60.31 60.53 60.31 60.46 149,822 +0.13(+0.22%)
Aug 12, 2014 60.53 60.62 60.27 60.33 55,094 -0.32(-0.53%)
Aug 11, 2014 60.52 60.73 60.37 60.65 203,180 +0.10(+0.17%)
Aug 08, 2014 60.44 60.73 60.44 60.55 37,633 +0.06(+0.10%)
Aug 07, 2014 60.24 60.51 60.17 60.49 36,245 +0.29(+0.48%)
Aug 06, 2014 60.29 60.42 60.06 60.20 56,956 -0.07(-0.12%)
Aug 05, 2014 60.08 60.28 59.94 60.27 38,185 -0.04(-0.07%)
Aug 04, 2014 60.14 60.49 60.14 60.31 115,119 +0.08(+0.13%)
Aug 01, 2014 59.91 60.24 59.69 60.23 77,442 +0.03(+0.05%)
Jul 31, 2014 60.07 60.41 59.98 60.20 52,260 -0.29(-0.48%)
Jul 30, 2014 60.79 60.89 60.45 60.49 72,247 -0.57(-0.93%)
Jul 29, 2014 61.04 61.04 60.92 61.06 41,976 +0.15(+0.25%)
Jul 28, 2014 60.97 61.00 60.82 60.91 39,098 -0.02(-0.03%)
Jul 25, 2014 60.85 61.00 60.80 60.93 49,894 +0.31(+0.51%)
Jul 24, 2014 60.61 60.76 60.50 60.62 35,537 -0.24(-0.39%)
Jul 23, 2014 60.92 61.00 60.77 60.86 51,619 +0.04(+0.07%)
Jul 22, 2014 60.68 60.82 60.56 60.82 69,139 +0.11(+0.18%)
Jul 21, 2014 60.61 60.79 60.58 60.71 69,654 +0.21(+0.35%)
Jul 18, 2014 60.58 60.63 60.31 60.50 78,480 +0.01(+0.02%)
Jul 17, 2014 60.36 60.55 60.18 60.49 64,300 +0.44(+0.73%)
Jul 16, 2014 59.93 60.20 59.89 60.05 110,639 +0.07(+0.12%)
Jul 15, 2014 59.73 60.08 59.60 59.98 153,558 +0.08(+0.13%)
Jul 14, 2014 60.02 60.06 59.76 59.90 101,312 -0.17(-0.28%)
Jul 11, 2014 59.92 60.12 59.90 60.07 78,130 +0.30(+0.50%)
Jul 10, 2014 59.93 60.04 59.67 59.77 44,365 -0.05(-0.08%)
Jul 09, 2014 59.64 59.92 59.56 59.82 54,161 +0.12(+0.20%)
Jul 08, 2014 59.67 59.87 59.54 59.70 455,689 +0.38(+0.64%)
Jul 07, 2014 59.39 59.60 59.32 59.32 200,496 +0.13(+0.22%)
Jul 03, 2014 59.28 59.19 59.19 59.19 166,000 -0.21(-0.35%)
Jul 02, 2014 59.68 59.75 59.40 59.40 140,133 -0.39(-0.65%)
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.