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 (%)
Nov 30, 2011
57.22
57.48
57.01
57.32
51,556
-0.09(-0.16%)
Nov 29, 2011
57.62
57.80
57.25
57.41
50,506
-0.56(-0.97%)
Nov 28, 2011
57.07
58.00
56.58
57.97
52,234
+0.39(+0.68%)
Nov 25, 2011
58.49
58.80
57.58
57.58
11,832
-0.60(-1.03%)
Nov 23, 2011
57.92
58.24
57.74
58.18
51,439
-0.02(-0.03%)
Nov 22, 2011
57.85
58.20
57.69
58.20
29,686
+0.18(+0.31%)
Nov 21, 2011
58.13
58.19
57.95
58.02
83,411
-0.26(-0.45%)
Nov 18, 2011
58.17
58.37
58.02
58.28
41,690
+0.03(+0.05%)
Nov 17, 2011
57.92
58.41
57.60
58.25
43,059
-0.13(-0.22%)
Nov 16, 2011
58.07
58.38
57.84
58.38
29,708
+0.14(+0.24%)
Nov 15, 2011
58.08
58.54
57.86
58.24
31,191
-0.17(-0.29%)
Nov 14, 2011
58.64
58.93
58.28
58.41
28,882
+0.05(+0.09%)
Nov 11, 2011
58.03
58.47
58.03
58.36
60,329
-0.19(-0.32%)
Nov 10, 2011
58.49
58.89
58.02
58.55
77,268
-0.65(-1.10%)
Nov 09, 2011
58.91
59.29
58.85
59.20
147,693
+0.54(+0.92%)
Nov 08, 2011
59.07
59.46
58.41
58.66
32,265
-0.70(-1.18%)
Nov 07, 2011
59.00
59.71
59.00
59.36
64,858
+0.18(+0.30%)
Nov 04, 2011
58.68
59.27
58.68
59.18
46,675
-0.19(-0.32%)
Nov 03, 2011
58.97
59.59
58.97
59.37
36,435
-0.09(-0.15%)
Nov 02, 2011
59.12
59.73
58.52
59.46
61,386
-0.42(-0.70%)
Nov 01, 2011
60.12
60.12
58.97
59.88
59,317
+0.55(+0.93%)
Oct 31, 2011
58.43
59.33
58.43
59.33
38,993
+1.26(+2.17%)
Oct 28, 2011
57.72
58.19
57.69
58.07
76,915
+0.24(+0.42%)
Oct 27, 2011
58.47
58.47
57.48
57.83
62,339
-0.44(-0.76%)
Oct 26, 2011
58.68
58.98
58.16
58.27
41,586
-0.53(-0.90%)
Oct 25, 2011
57.50
58.82
57.50
58.80
32,292
+1.24(+2.15%)
Oct 24, 2011
58.08
58.08
57.31
57.56
305,901
-0.25(-0.43%)
Oct 21, 2011
57.67
58.07
57.60
57.81
99,002
+0.10(+0.17%)
Oct 20, 2011
57.39
58.01
57.39
57.71
162,131
+0.02(+0.03%)
Oct 19, 2011
57.20
57.87
57.03
57.69
27,637
+0.28(+0.49%)
Oct 18, 2011
57.05
57.82
57.03
57.41
61,024
+0.04(+0.07%)
Oct 17, 2011
56.83
57.37
56.66
57.37
39,130
+0.67(+1.18%)
Oct 14, 2011
56.45
56.98
56.02
56.70
78,366
-0.24(-0.42%)
Oct 13, 2011
56.30
57.18
56.30
56.94
45,735
+0.19(+0.33%)
Oct 12, 2011
56.25
56.79
56.15
56.75
71,376
+0.04(+0.07%)
Oct 11, 2011
56.82
56.91
56.38
56.71
65,756
+0.04(+0.07%)
Oct 10, 2011
56.03
56.69
56.02
56.67
27,111
+0.07(+0.12%)
Oct 07, 2011
56.69
57.14
56.42
56.60
150,026
+0.02(+0.04%)
Oct 06, 2011
57.11
57.28
56.16
56.58
64,559
-0.12(-0.21%)
Oct 05, 2011
57.10
57.27
56.40
56.70
184,011
-0.25(-0.44%)
Oct 04, 2011
58.11
58.50
56.95
56.95
198,133
-1.27(-2.18%)
Oct 03, 2011
58.14
58.62
57.73
58.22
83,461
+0.68(+1.18%)
Sep 30, 2011
58.13
58.13
57.09
57.54
171,747
+0.56(+0.98%)
Sep 29, 2011
56.98
57.31
56.51
56.98
52,897
+0.23(+0.41%)
Sep 28, 2011
56.85
56.86
56.29
56.75
42,189
-0.28(-0.49%)
Sep 27, 2011
56.78
57.18
56.64
57.03
153,328
-0.48(-0.83%)
Sep 26, 2011
57.86
57.93
57.23
57.51
18,722
-0.44(-0.76%)
Sep 23, 2011
58.33
58.45
57.41
57.95
39,374
-1.07(-1.81%)
Sep 22, 2011
58.76
59.12
58.25
59.02
45,009
+0.61(+1.04%)
Sep 21, 2011
57.45
58.44
57.00
58.41
22,108
+0.82(+1.42%)
Sep 20, 2011
57.39
57.59
57.07
57.59
20,460
+0.45(+0.79%)
Sep 19, 2011
57.35
57.55
57.06
57.14
18,793
+0.16(+0.28%)
Sep 16, 2011
56.62
57.00
56.44
56.98
10,145
+0.20(+0.35%)
Sep 15, 2011
56.85
57.06
56.53
56.78
14,283
-0.44(-0.77%)
Sep 14, 2011
56.97
57.34
56.64
57.22
20,868
+0.11(+0.19%)
Sep 13, 2011
56.90
57.14
56.82
57.11
43,680
-0.32(-0.56%)
Sep 12, 2011
57.20
57.57
56.99
57.43
20,196
-0.09(-0.16%)
Sep 09, 2011
57.42
57.68
57.25
57.52
39,534
-0.08(-0.14%)
Sep 08, 2011
57.46
57.65
57.12
57.60
32,784
+0.03(+0.05%)
Sep 07, 2011
57.55
57.73
57.20
57.57
31,435
-0.44(-0.76%)
Sep 06, 2011
58.10
58.23
57.76
58.01
92,423
+0.30(+0.52%)
Sep 02, 2011
57.32
57.71
57.08
57.71
99,654
+0.76(+1.33%)
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
.