Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Int Rate Hedged 10+ Year Credit Bond Ishares ETF (NY: CLYH )

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 28, 2017 24.99 25.02 24.99 25.02 1,870 +0.00(+0.00%)
Apr 27, 2017 25.02 25.02 25.02 25.02 486 +0.10(+0.40%)
Apr 26, 2017 24.95 24.95 24.92 24.92 301 +0.08(+0.33%)
Apr 25, 2017 24.84 24.84 24.84 24.84 249 -0.09(-0.37%)
Apr 24, 2017 24.82 24.93 24.82 24.93 10,571 +0.09(+0.35%)
Apr 21, 2017 24.93 24.93 24.84 24.84 881 +0.02(+0.08%)
Apr 20, 2017 24.93 24.93 24.82 24.82 673 +0.03(+0.13%)
Apr 19, 2017 24.79 24.79 24.79 24.79 1,252 -0.02(-0.08%)
Apr 18, 2017 24.86 24.94 24.81 24.81 926 -0.13(-0.52%)
Apr 17, 2017 24.94 24.94 24.94 24.94 191 -0.00(-0.01%)
Apr 12, 2017 24.94 24.94 24.94 0 -0.06(-0.23%)
Apr 11, 2017 25.05 25.05 25.00 25.00 668 +0.02(+0.08%)
Apr 10, 2017 25.04 25.04 24.98 24.98 1,415 -0.02(-0.08%)
Apr 07, 2017 24.97 25.00 24.94 25.00 1,457 -0.14(-0.56%)
Apr 06, 2017 24.95 25.14 24.95 25.14 4,617 +0.15(+0.59%)
Apr 04, 2017 24.99 24.99 24.99 0 -0.10(-0.39%)
Apr 03, 2017 25.05 25.11 25.05 25.09 1,435 +0.01(+0.04%)
Mar 31, 2017 25.09 25.13 25.08 25.08 4,520 -0.02(-0.08%)
Mar 30, 2017 25.11 25.11 25.10 25.10 1,039 +0.01(+0.04%)
Mar 29, 2017 25.10 25.10 25.02 25.09 4,478 +0.07(+0.26%)
Mar 28, 2017 25.01 25.04 25.01 25.02 783 -0.03(-0.12%)
Mar 27, 2017 25.07 25.07 24.97 25.05 1,880 +0.04(+0.14%)
Mar 24, 2017 25.09 25.09 25.02 25.02 5,666 +0.07(+0.30%)
Mar 23, 2017 25.06 25.06 24.95 24.95 1,888 -0.11(-0.42%)
Mar 22, 2017 25.05 25.05 25.05 25.05 968 +0.02(+0.06%)
Mar 20, 2017 25.04 3 -0.07(-0.30%)
Mar 17, 2017 25.12 25.12 25.11 25.11 319 -0.02(-0.08%)
Mar 16, 2017 25.10 25.13 25.05 25.13 1,985 +0.03(+0.12%)
Mar 15, 2017 25.10 25.10 25.10 25.10 168 +0.10(+0.40%)
Mar 14, 2017 25.05 25.05 24.99 25.00 301 -0.06(-0.24%)
Mar 13, 2017 25.06 25.06 25.06 25.06 712 -0.01(-0.04%)
Mar 10, 2017 25.04 25.08 25.00 25.07 2,179 +0.07(+0.28%)
Mar 09, 2017 25.02 25.02 25.00 25.00 879 -0.05(-0.19%)
Mar 08, 2017 25.05 25.05 25.04 25.05 5,294 -0.05(-0.21%)
Mar 07, 2017 25.15 25.15 25.06 25.10 1,460 -0.11(-0.44%)
Mar 06, 2017 25.21 25.21 25.21 25.21 173 +0.11(+0.43%)
Mar 03, 2017 25.23 25.24 25.10 25.10 2,735 -0.11(-0.43%)
Mar 02, 2017 25.22 25.22 25.19 25.21 2,590 -0.03(-0.12%)
Mar 01, 2017 25.26 25.26 25.16 25.24 4,265 +0.01(+0.06%)
Feb 28, 2017 25.23 25.23 25.23 25.23 1,110 +0.03(+0.11%)
Feb 24, 2017 25.20 25.20 25.20 0 +0.01(+0.03%)
Feb 23, 2017 25.19 25.19 25.19 25.19 832 -0.02(-0.08%)
Feb 22, 2017 25.20 25.21 25.19 25.21 1,260 +0.05(+0.20%)
Feb 21, 2017 25.16 25.17 25.07 25.16 6,750 +0.07(+0.28%)
Feb 17, 2017 25.09 25.09 25.09 0 +0.15(+0.60%)
Feb 16, 2017 25.09 25.09 24.94 24.94 1,560 -0.05(-0.20%)
Feb 14, 2017 24.99 24.99 24.99 0 +0.01(+0.04%)
Feb 13, 2017 24.98 24.98 24.96 24.98 2,922 +0.06(+0.24%)
Feb 10, 2017 24.92 24.92 24.92 24.92 174 -0.08(-0.32%)
Feb 08, 2017 25.00 8 +0.05(+0.19%)
Feb 07, 2017 25.00 25.00 24.95 24.95 2,057 -0.08(-0.33%)
Feb 06, 2017 25.06 25.06 25.04 25.04 1,327 +0.11(+0.42%)
Feb 03, 2017 24.93 24.93 24.91 24.93 1,322 -0.09(-0.36%)
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.