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 (%)
Mar 31, 2017 59.27 59.30 59.01 59.24 49,746 +0.02(+0.03%)
Mar 30, 2017 59.45 59.50 59.13 59.22 35,130 -0.16(-0.27%)
Mar 29, 2017 59.27 59.47 59.24 59.38 18,079 +0.27(+0.46%)
Mar 28, 2017 59.48 59.50 59.05 59.11 54,675 -0.23(-0.39%)
Mar 27, 2017 59.54 59.55 59.25 59.34 42,867 +0.18(+0.30%)
Mar 24, 2017 59.19 59.38 58.95 59.16 53,774 +0.15(+0.25%)
Mar 23, 2017 59.22 59.29 58.95 59.01 54,964 -0.15(-0.25%)
Mar 22, 2017 59.15 59.42 59.00 59.16 36,330 +0.14(+0.24%)
Mar 21, 2017 58.66 59.14 58.66 59.02 33,456 +0.40(+0.68%)
Mar 20, 2017 58.51 58.74 58.51 58.62 149,534 +0.00(+0.00%)
Mar 17, 2017 58.45 58.70 58.36 58.62 46,267 +0.29(+0.50%)
Mar 16, 2017 58.41 58.41 58.20 58.33 134,108 -0.08(-0.14%)
Mar 15, 2017 58.02 58.47 57.92 58.41 79,970 +0.67(+1.16%)
Mar 14, 2017 57.76 57.97 57.64 57.74 48,648 -0.01(-0.02%)
Mar 13, 2017 57.89 58.04 57.68 57.75 57,644 -0.20(-0.35%)
Mar 10, 2017 57.86 58.06 57.74 57.95 98,804 +0.07(+0.12%)
Mar 09, 2017 58.08 58.17 57.74 57.88 185,710 -0.45(-0.77%)
Mar 08, 2017 58.21 58.42 58.15 58.33 126,692 -0.28(-0.48%)
Mar 07, 2017 58.81 58.88 58.58 58.61 117,354 -0.30(-0.51%)
Mar 06, 2017 58.98 59.05 58.82 58.91 288,372 -0.10(-0.17%)
Mar 03, 2017 59.12 59.14 58.78 59.01 66,787 +0.08(+0.14%)
Mar 02, 2017 58.98 59.04 58.79 58.93 68,570 -0.17(-0.29%)
Mar 01, 2017 59.11 59.16 58.90 59.10 48,832 -0.80(-1.34%)
Feb 28, 2017 59.79 59.96 59.77 59.90 55,995 +0.18(+0.30%)
Feb 27, 2017 59.96 60.00 59.70 59.72 61,649 -0.18(-0.30%)
Feb 24, 2017 59.70 59.99 59.59 59.90 232,540 +0.54(+0.91%)
Feb 23, 2017 59.31 59.45 59.21 59.36 78,813 +0.12(+0.20%)
Feb 22, 2017 59.29 59.41 58.98 59.24 75,453 +0.09(+0.15%)
Feb 21, 2017 58.99 59.31 58.89 59.15 33,564 -0.06(-0.10%)
Feb 17, 2017 59.21 59.21 59.21 0 +0.24(+0.41%)
Feb 16, 2017 58.80 59.13 58.78 58.97 110,792 +0.18(+0.31%)
Feb 15, 2017 58.59 58.82 58.54 58.79 110,158 -0.02(-0.03%)
Feb 14, 2017 59.04 59.06 58.57 58.81 60,086 -0.21(-0.36%)
Feb 13, 2017 58.97 59.03 58.85 59.02 65,175 -0.11(-0.19%)
Feb 10, 2017 58.84 59.17 58.84 59.13 82,196 -0.04(-0.07%)
Feb 09, 2017 59.49 59.39 59.03 59.17 47,676 -0.32(-0.54%)
Feb 08, 2017 59.29 59.53 59.26 59.49 100,457 +0.39(+0.66%)
Feb 07, 2017 58.81 59.21 58.71 59.10 130,052 +0.28(+0.48%)
Feb 06, 2017 58.80 59.02 58.49 58.82 128,617 +0.29(+0.50%)
Feb 03, 2017 58.70 58.79 58.32 58.53 72,100 +0.02(+0.03%)
Feb 02, 2017 58.89 58.89 58.43 58.51 305,470 -0.07(-0.12%)
Feb 01, 2017 58.64 58.83 58.39 58.58 207,032 -0.44(-0.75%)
Jan 31, 2017 58.96 59.17 58.86 59.02 92,648 +0.17(+0.29%)
Jan 30, 2017 58.99 58.99 58.79 58.85 274,477 -0.08(-0.14%)
Jan 27, 2017 58.84 59.00 58.73 58.93 132,274 +0.22(+0.37%)
Jan 26, 2017 58.51 58.75 58.34 58.71 386,842 +0.16(+0.27%)
Jan 25, 2017 58.71 58.85 58.42 58.55 436,777 -0.41(-0.70%)
Jan 24, 2017 59.10 59.22 58.80 58.96 180,282 -0.22(-0.37%)
Jan 23, 2017 58.98 59.39 58.86 59.18 163,317 +0.33(+0.56%)
Jan 20, 2017 58.88 58.98 58.61 58.85 203,626 -0.12(-0.20%)
Jan 19, 2017 59.07 59.13 58.76 58.97 240,914 -0.34(-0.57%)
Jan 18, 2017 59.56 59.59 59.22 59.31 460,417 -0.37(-0.62%)
Jan 17, 2017 59.81 59.91 59.49 59.68 642,024 +0.28(+0.47%)
Jan 13, 2017 59.40 59.40 59.40 0 -0.31(-0.52%)
Jan 12, 2017 59.96 60.05 59.64 59.71 157,643 +0.06(+0.10%)
Jan 11, 2017 59.56 59.79 59.35 59.65 145,325 +0.10(+0.17%)
Jan 10, 2017 59.49 59.65 59.46 59.55 169,139 +0.02(+0.03%)
Jan 09, 2017 59.69 59.69 59.35 59.53 263,076 +0.12(+0.20%)
Jan 06, 2017 59.55 59.55 59.28 59.41 315,865 -0.25(-0.42%)
Jan 05, 2017 59.46 59.77 59.21 59.66 130,528 +0.58(+0.98%)
Jan 04, 2017 59.09 59.21 58.93 59.08 270,787 +0.01(+0.02%)
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.