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 (%)
Jan 31, 2018 62.42 62.54 62.11 62.54 126,427 +0.43(+0.69%)
Jan 30, 2018 62.24 62.24 61.96 62.11 38,673 -0.35(-0.56%)
Jan 29, 2018 62.41 62.47 62.20 62.46 78,516 -0.22(-0.35%)
Jan 26, 2018 62.68 62.74 62.53 62.68 110,425 -0.04(-0.06%)
Jan 25, 2018 62.26 62.72 62.14 62.72 135,293 +0.54(+0.87%)
Jan 24, 2018 62.06 62.18 61.95 62.18 37,084 -0.19(-0.30%)
Jan 23, 2018 62.30 62.46 62.15 62.37 59,074 +0.32(+0.52%)
Jan 22, 2018 62.25 62.26 62.01 62.05 94,632 -0.08(-0.13%)
Jan 19, 2018 62.31 62.31 62.11 62.13 77,887 -0.30(-0.48%)
Jan 18, 2018 62.39 62.56 62.36 62.43 384,640 -0.33(-0.53%)
Jan 17, 2018 62.96 63.05 62.67 62.76 323,920 -0.18(-0.29%)
Jan 16, 2018 63.01 63.08 62.78 62.94 141,124 +0.09(+0.14%)
Jan 12, 2018 62.85 62.85 62.85 0 +0.16(+0.26%)
Jan 11, 2018 62.32 62.75 62.32 62.69 52,481 +0.26(+0.42%)
Jan 10, 2018 62.00 62.46 61.92 62.43 77,188 +0.17(+0.27%)
Jan 09, 2018 62.48 62.49 62.20 62.26 184,118 -0.48(-0.77%)
Jan 08, 2018 62.83 62.83 62.58 62.74 94,825 -0.01(-0.02%)
Jan 05, 2018 62.88 62.90 62.61 62.75 155,850 -0.17(-0.27%)
Jan 04, 2018 62.81 62.92 62.69 62.92 235,713 +0.02(+0.03%)
Jan 03, 2018 62.83 62.94 62.64 62.90 100,604 +0.17(+0.27%)
Jan 02, 2018 63.02 63.04 62.45 62.73 99,083 -0.47(-0.74%)
Dec 29, 2017 63.20 63.20 63.20 0 +0.02(+0.03%)
Dec 28, 2017 63.16 63.21 63.01 63.18 138,858 +0.02(+0.03%)
Dec 27, 2017 62.82 63.16 62.77 63.16 38,463 +0.53(+0.85%)
Dec 26, 2017 62.53 62.72 62.53 62.63 97,492 +0.19(+0.30%)
Dec 22, 2017 62.43 62.44 62.34 62.44 34,775 +0.06(+0.10%)
Dec 21, 2017 62.14 62.44 62.14 62.38 27,373 +0.04(+0.06%)
Dec 20, 2017 62.24 62.42 62.23 62.34 306,613 -0.30(-0.48%)
Dec 19, 2017 62.91 62.92 62.45 62.64 72,413 -0.57(-0.90%)
Dec 18, 2017 63.50 63.50 63.10 63.21 54,358 -0.37(-0.58%)
Dec 15, 2017 63.41 63.67 63.30 63.58 105,944 +0.30(+0.47%)
Dec 14, 2017 63.05 63.31 62.95 63.28 48,170 +0.21(+0.33%)
Dec 13, 2017 62.87 63.08 62.80 63.07 56,035 +0.35(+0.56%)
Dec 12, 2017 62.58 62.72 62.49 62.72 44,305 +0.02(+0.03%)
Dec 11, 2017 62.83 62.90 62.67 62.70 29,707 -0.07(-0.11%)
Dec 08, 2017 62.69 62.79 62.61 62.77 48,406 -0.04(-0.06%)
Dec 07, 2017 63.21 63.21 62.68 62.81 57,244 -0.33(-0.52%)
Dec 06, 2017 63.15 63.29 63.12 63.14 67,644 +0.21(+0.33%)
Dec 05, 2017 62.68 62.97 62.68 62.93 297,363 +0.25(+0.40%)
Dec 04, 2017 62.51 62.69 62.51 62.68 438,209 +0.12(+0.19%)
Dec 01, 2017 62.44 62.99 62.24 62.56 107,244 +0.17(+0.27%)
Nov 30, 2017 62.39 62.48 62.12 62.39 342,802 -0.02(-0.03%)
Nov 29, 2017 62.42 62.43 62.24 62.41 36,394 -0.40(-0.64%)
Nov 28, 2017 62.81 62.93 62.71 62.81 46,399 +0.12(+0.19%)
Nov 27, 2017 62.77 62.79 62.62 62.69 28,269 -0.10(-0.16%)
Nov 24, 2017 62.87 62.87 62.76 62.79 10,769 -0.07(-0.11%)
Nov 22, 2017 62.65 62.87 62.63 62.86 33,308 +0.31(+0.50%)
Nov 21, 2017 62.59 62.70 62.45 62.55 22,513 +0.28(+0.45%)
Nov 20, 2017 62.09 62.28 62.09 62.27 26,017 +0.06(+0.10%)
Nov 17, 2017 62.11 62.24 62.09 62.21 21,868 +0.26(+0.42%)
Nov 16, 2017 61.98 62.14 61.92 61.95 114,467 -0.12(-0.19%)
Nov 15, 2017 61.80 62.07 61.64 62.07 111,198 +0.41(+0.66%)
Nov 14, 2017 61.63 61.80 61.27 61.66 204,375 +0.03(+0.05%)
Nov 13, 2017 61.74 61.74 61.60 61.63 22,010 +0.08(+0.13%)
Nov 10, 2017 61.70 61.76 61.50 61.55 30,798 -0.67(-1.08%)
Nov 09, 2017 62.13 62.23 62.08 62.22 19,032 -0.20(-0.32%)
Nov 08, 2017 62.39 62.48 62.32 62.42 63,516 -0.04(-0.06%)
Nov 07, 2017 62.41 62.47 62.34 62.46 39,811 -0.01(-0.02%)
Nov 06, 2017 62.43 62.56 62.37 62.47 35,096 +0.09(+0.14%)
Nov 03, 2017 62.40 62.42 62.21 62.38 94,166 +0.07(+0.11%)
Nov 02, 2017 62.23 62.33 62.18 62.31 91,974 +0.16(+0.26%)
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.