Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.