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 (%)
Oct 31, 2017
62.30
62.32
62.20
62.28
37,906
+0.02(+0.03%)
Oct 30, 2017
62.19
62.26
62.01
62.26
30,558
+0.34(+0.55%)
Oct 27, 2017
61.84
61.96
61.75
61.92
32,257
+0.28(+0.45%)
Oct 26, 2017
61.70
61.74
61.52
61.64
136,110
-0.01(-0.02%)
Oct 25, 2017
61.57
61.67
61.47
61.65
67,320
-0.21(-0.34%)
Oct 24, 2017
61.82
61.94
61.80
61.86
37,039
-0.18(-0.29%)
Oct 23, 2017
62.08
62.17
61.97
62.04
37,156
+0.11(+0.18%)
Oct 20, 2017
61.87
62.06
61.80
61.93
32,685
-0.36(-0.58%)
Oct 19, 2017
62.42
62.50
62.20
62.29
59,680
+0.07(+0.11%)
Oct 18, 2017
62.14
62.22
62.02
62.22
105,785
-0.14(-0.22%)
Oct 17, 2017
62.20
62.47
62.20
62.36
170,807
-0.03(-0.05%)
Oct 16, 2017
62.36
62.40
62.33
62.39
36,591
+0.00(+0.00%)
Oct 13, 2017
62.35
62.47
62.15
62.39
39,866
+0.39(+0.63%)
Oct 12, 2017
61.92
62.04
61.81
62.00
33,615
+0.06(+0.10%)
Oct 11, 2017
62.10
62.10
61.85
61.94
91,696
-0.05(-0.08%)
Oct 10, 2017
62.00
62.17
61.93
61.99
29,083
+0.08(+0.12%)
Oct 09, 2017
61.76
61.94
61.67
61.91
51,608
+0.14(+0.23%)
Oct 06, 2017
61.58
61.85
61.51
61.77
41,222
-0.14(-0.23%)
Oct 05, 2017
61.93
61.95
61.81
61.91
82,402
-0.12(-0.19%)
Oct 04, 2017
62.07
62.07
61.83
62.03
89,405
-0.03(-0.05%)
Oct 03, 2017
61.85
62.08
61.81
62.06
67,418
+0.21(+0.34%)
Oct 02, 2017
61.96
62.03
61.80
61.85
103,168
-0.20(-0.33%)
Sep 29, 2017
62.04
62.14
61.81
62.05
61,084
+0.19(+0.30%)
Sep 28, 2017
61.65
61.88
61.64
61.87
22,422
+0.02(+0.03%)
Sep 27, 2017
61.90
61.75
61.85
39,374
-0.45(-0.72%)
Sep 26, 2017
62.23
62.36
62.15
62.30
22,505
-0.03(-0.05%)
Sep 25, 2017
62.07
62.34
62.04
62.33
42,556
+0.35(+0.56%)
Sep 22, 2017
62.03
62.10
61.90
61.98
32,121
+0.12(+0.19%)
Sep 21, 2017
62.02
62.08
61.85
61.86
55,268
-0.05(-0.08%)
Sep 20, 2017
61.95
62.01
61.69
61.91
34,718
-0.04(-0.06%)
Sep 19, 2017
61.94
61.99
61.87
61.95
20,370
+0.06(+0.10%)
Sep 18, 2017
61.97
62.00
61.78
61.89
14,750
-0.16(-0.26%)
Sep 15, 2017
62.03
62.05
61.87
62.05
24,500
+0.13(+0.21%)
Sep 14, 2017
61.71
61.92
61.69
61.92
85,856
+0.23(+0.37%)
Sep 13, 2017
61.87
61.87
61.67
61.69
28,001
-0.09(-0.15%)
Sep 12, 2017
61.83
61.86
61.70
61.78
106,485
-0.18(-0.29%)
Sep 11, 2017
62.08
62.16
61.92
61.96
39,726
-0.33(-0.53%)
Sep 08, 2017
62.38
62.38
62.16
62.29
47,975
-0.26(-0.42%)
Sep 07, 2017
62.27
62.62
62.27
62.55
43,280
+0.44(+0.71%)
Sep 06, 2017
62.40
62.40
62.03
62.11
300,444
-0.34(-0.54%)
Sep 05, 2017
62.16
62.45
62.08
62.45
300,174
+0.53(+0.86%)
Sep 01, 2017
62.04
62.10
61.79
61.92
42,680
-0.43(-0.69%)
Aug 31, 2017
62.24
62.50
62.24
62.35
75,180
+0.14(+0.23%)
Aug 30, 2017
62.18
62.28
62.10
62.21
66,494
+0.00(+0.00%)
Aug 29, 2017
62.47
62.47
62.11
62.21
63,325
+0.05(+0.08%)
Aug 28, 2017
62.03
62.16
61.92
62.16
30,316
+0.03(+0.05%)
Aug 25, 2017
61.99
62.18
61.99
62.13
17,800
+0.20(+0.32%)
Aug 24, 2017
61.98
62.06
61.87
61.93
21,859
-0.12(-0.19%)
Aug 23, 2017
61.94
62.06
61.86
62.05
348,375
+0.29(+0.47%)
Aug 22, 2017
61.92
61.92
61.66
61.76
110,952
-0.14(-0.23%)
Aug 21, 2017
61.75
61.90
61.71
61.90
21,963
+0.18(+0.29%)
Aug 18, 2017
61.84
61.89
61.66
61.72
21,206
-0.02(-0.03%)
Aug 17, 2017
61.54
61.74
61.48
61.74
34,856
+0.15(+0.24%)
Aug 16, 2017
61.35
61.76
61.34
61.59
47,819
+0.19(+0.31%)
Aug 15, 2017
61.25
61.43
61.25
61.40
26,063
-0.15(-0.24%)
Aug 14, 2017
61.50
61.63
61.41
61.55
79,560
+0.08(+0.13%)
Aug 11, 2017
61.25
61.53
61.24
61.47
28,320
-0.06(-0.10%)
Aug 10, 2017
61.52
61.55
61.23
61.53
93,633
+0.10(+0.16%)
Aug 09, 2017
61.70
61.70
61.42
61.43
31,668
+0.04(+0.07%)
Aug 08, 2017
61.67
61.67
61.32
61.39
30,776
-0.34(-0.55%)
Aug 07, 2017
61.67
61.73
61.62
61.73
13,476
+0.02(+0.03%)
Aug 04, 2017
61.88
61.88
61.62
61.71
60,809
-0.44(-0.71%)
Aug 03, 2017
62.01
62.17
61.98
62.15
45,243
+0.23(+0.37%)
Aug 02, 2017
61.98
62.08
61.88
61.92
31,324
+0.00(+0.00%)
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
.