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 (%)
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%)
Jul 01, 2014 60.05 60.20 59.76 59.79 718,433 -0.76(-1.26%)
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%)
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.