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 (%)
Jun 30, 2014 60.42 60.68 60.34 60.55 108,698 +0.13(+0.22%)
Jun 27, 2014 60.53 60.66 60.37 60.42 107,795 -0.04(-0.07%)
Jun 26, 2014 60.46 60.56 60.40 60.46 63,210 +0.16(+0.27%)
Jun 25, 2014 60.37 60.47 60.25 60.30 89,948 +0.16(+0.27%)
Jun 24, 2014 59.96 60.14 59.88 60.14 90,880 +0.40(+0.67%)
Jun 23, 2014 59.84 59.98 59.69 59.74 135,124 -0.04(-0.07%)
Jun 20, 2014 59.51 59.80 59.42 59.78 53,505 +0.30(+0.50%)
Jun 19, 2014 60.13 60.13 59.43 59.48 269,713 -0.56(-0.93%)
Jun 18, 2014 59.68 60.13 59.54 60.04 84,325 +0.43(+0.72%)
Jun 17, 2014 59.72 59.76 59.57 59.61 135,967 -0.26(-0.43%)
Jun 16, 2014 59.78 59.92 59.73 59.87 86,168 +0.00(+0.00%)
Jun 13, 2014 59.62 59.89 59.61 59.87 86,126 +0.06(+0.10%)
Jun 12, 2014 59.62 59.92 59.47 59.81 139,193 +0.23(+0.39%)
Jun 11, 2014 59.63 59.69 59.45 59.58 186,565 -0.04(-0.07%)
Jun 10, 2014 59.66 59.74 59.26 59.62 202,174 -0.24(-0.40%)
Jun 06, 2014 59.83 59.94 59.74 59.86 144,748 +0.31(+0.52%)
Jun 05, 2014 59.32 59.71 59.32 59.55 93,532 +0.08(+0.13%)
Jun 04, 2014 59.55 59.55 59.34 59.47 65,837 -0.10(-0.17%)
Jun 03, 2014 59.81 59.84 59.40 59.57 58,507 -0.38(-0.64%)
Jun 02, 2014 60.05 60.20 59.81 59.95 62,325 -0.52(-0.85%)
May 30, 2014 60.47 60.65 60.37 60.47 68,793 +0.02(+0.03%)
May 29, 2014 60.72 60.81 60.43 60.45 66,581 -0.18(-0.30%)
May 28, 2014 60.46 60.66 60.44 60.63 67,224 +0.48(+0.80%)
May 27, 2014 60.03 60.17 59.87 60.15 94,578 +0.28(+0.47%)
May 23, 2014 59.88 59.87 59.87 59.87 74,700 +0.21(+0.35%)
May 22, 2014 59.90 59.90 59.63 59.66 44,478 -0.13(-0.22%)
May 21, 2014 59.90 59.90 59.73 59.79 188,878 -0.39(-0.65%)
May 20, 2014 60.12 60.37 60.12 60.18 270,215 -0.02(-0.03%)
May 19, 2014 60.52 60.54 60.17 60.20 176,244 -0.24(-0.41%)
May 16, 2014 60.35 60.56 60.29 60.45 610,464 -0.03(-0.06%)
May 15, 2014 60.51 60.67 60.39 60.48 551,922 +0.28(+0.47%)
May 14, 2014 60.08 60.27 60.08 60.20 125,200 +0.49(+0.82%)
May 13, 2014 59.62 59.75 59.58 59.71 129,061 +0.30(+0.50%)
May 12, 2014 59.50 59.52 59.35 59.41 239,311 -0.25(-0.42%)
May 09, 2014 59.68 59.81 59.56 59.66 255,090 -0.11(-0.18%)
May 08, 2014 59.88 60.21 59.70 59.77 1,276,568 -0.01(-0.02%)
May 07, 2014 59.73 59.86 59.65 59.78 39,782 -0.03(-0.05%)
May 06, 2014 59.63 59.88 59.61 59.81 79,361 +0.27(+0.45%)
May 05, 2014 59.82 59.82 59.53 59.54 20,850 -0.27(-0.45%)
May 02, 2014 59.41 59.91 59.27 59.81 60,484 +0.40(+0.67%)
May 01, 2014 59.10 59.53 59.10 59.41 28,075 +0.11(+0.19%)
Apr 30, 2014 59.07 59.32 59.07 59.30 39,488 +0.15(+0.25%)
Apr 29, 2014 59.08 59.28 59.00 59.15 118,251 -0.08(-0.14%)
Apr 28, 2014 59.32 59.35 59.07 59.23 31,279 -0.15(-0.25%)
Apr 25, 2014 59.32 59.56 59.32 59.38 14,532 -0.01(-0.02%)
Apr 24, 2014 59.17 59.39 59.16 59.39 13,908 +0.08(+0.13%)
Apr 23, 2014 59.03 59.31 59.03 59.31 26,347 +0.22(+0.36%)
Apr 22, 2014 58.79 59.10 58.79 59.09 98,305 +0.20(+0.33%)
Apr 21, 2014 58.99 59.07 58.84 58.90 28,071 -0.01(-0.02%)
Apr 17, 2014 59.31 58.91 58.91 58.91 31,800 -0.20(-0.34%)
Apr 16, 2014 59.09 59.34 59.01 59.11 76,169 -0.16(-0.27%)
Apr 15, 2014 59.08 59.33 58.98 59.27 12,782 +0.19(+0.32%)
Apr 14, 2014 59.06 59.08 58.90 59.08 18,892 +0.09(+0.15%)
Apr 11, 2014 59.08 59.12 58.88 58.99 14,500 +0.12(+0.20%)
Apr 10, 2014 58.67 58.93 58.66 58.87 35,581 +0.34(+0.58%)
Apr 09, 2014 58.42 58.66 58.41 58.53 12,767 -0.03(-0.05%)
Apr 08, 2014 58.54 58.60 58.33 58.56 29,256 +0.08(+0.14%)
Apr 07, 2014 58.40 58.48 58.34 58.48 16,515 +0.29(+0.49%)
Apr 04, 2014 58.20 58.38 58.13 58.19 87,302 +0.27(+0.47%)
Apr 03, 2014 57.82 57.98 57.80 57.92 304,502 -0.06(-0.11%)
Apr 02, 2014 57.68 57.99 57.58 57.98 122,405 +0.06(+0.11%)
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.