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 28, 2014
61.20
61.50
61.13
61.50
215,428
+0.46(+0.75%)
Nov 26, 2014
60.99
61.04
61.04
61.04
92,400
+0.27(+0.44%)
Nov 25, 2014
60.60
60.85
60.48
60.77
29,123
+0.36(+0.60%)
Nov 24, 2014
60.25
60.41
60.15
60.41
52,750
+0.19(+0.32%)
Nov 21, 2014
60.07
60.30
60.01
60.22
60,220
+0.38(+0.64%)
Nov 20, 2014
60.02
60.04
59.79
59.84
114,391
+0.09(+0.15%)
Nov 19, 2014
59.72
59.94
59.61
59.75
326,488
-0.25(-0.42%)
Nov 18, 2014
59.97
60.05
59.91
60.00
162,520
+0.14(+0.23%)
Nov 17, 2014
60.20
60.20
59.82
59.86
148,423
-0.35(-0.58%)
Nov 14, 2014
60.05
60.32
59.93
60.21
71,395
+0.07(+0.12%)
Nov 13, 2014
60.08
60.15
59.91
60.14
156,855
+0.09(+0.15%)
Nov 12, 2014
60.28
60.42
59.96
60.05
235,063
-0.11(-0.18%)
Nov 11, 2014
60.02
60.20
59.94
60.16
197,172
-0.02(-0.03%)
Nov 10, 2014
60.44
60.44
60.08
60.18
76,588
-0.41(-0.68%)
Nov 07, 2014
60.29
60.59
60.19
60.59
88,848
+0.39(+0.65%)
Nov 06, 2014
60.17
60.33
60.07
60.20
948,281
-0.22(-0.36%)
Nov 05, 2014
60.30
60.44
60.17
60.42
84,071
-0.01(-0.02%)
Nov 04, 2014
60.48
60.66
60.30
60.43
67,285
+0.11(+0.18%)
Nov 03, 2014
60.50
60.55
60.25
60.32
157,602
-0.48(-0.78%)
Oct 31, 2014
60.87
60.94
60.65
60.80
171,911
-0.02(-0.04%)
Oct 30, 2014
60.93
61.13
60.81
60.82
368,045
+0.29(+0.48%)
Oct 29, 2014
60.72
60.85
60.49
60.53
517,351
-0.31(-0.51%)
Oct 28, 2014
60.87
60.99
60.84
60.84
120,704
-0.17(-0.28%)
Oct 27, 2014
60.99
61.06
60.96
61.01
44,498
+0.05(+0.08%)
Oct 24, 2014
60.92
61.10
60.82
60.96
404,568
+0.08(+0.13%)
Oct 23, 2014
61.09
61.09
60.72
60.88
118,623
-0.24(-0.39%)
Oct 22, 2014
61.32
61.33
61.09
61.12
391,770
-0.32(-0.52%)
Oct 21, 2014
61.46
61.53
61.35
61.44
214,387
-0.10(-0.16%)
Oct 20, 2014
61.50
61.61
61.50
61.54
846,090
-0.02(-0.03%)
Oct 17, 2014
61.30
61.57
61.14
61.56
94,655
+0.25(+0.41%)
Oct 16, 2014
62.17
62.17
60.95
61.31
143,877
-0.46(-0.74%)
Oct 15, 2014
62.26
63.98
61.48
61.77
1,387,423
+0.21(+0.34%)
Oct 14, 2014
61.49
61.61
61.19
61.56
61,483
+0.26(+0.42%)
Oct 13, 2014
61.08
61.41
60.78
61.30
26,509
+0.26(+0.43%)
Oct 10, 2014
60.86
61.08
60.86
61.04
32,226
+0.10(+0.16%)
Oct 09, 2014
61.08
61.10
60.80
60.94
54,265
-0.20(-0.33%)
Oct 08, 2014
61.02
61.20
60.66
61.14
127,927
+0.15(+0.25%)
Oct 07, 2014
60.67
61.01
60.51
60.99
41,571
+0.45(+0.74%)
Oct 06, 2014
60.41
60.59
60.35
60.54
78,081
+0.15(+0.25%)
Oct 03, 2014
60.22
60.44
60.18
60.39
223,368
+0.31(+0.52%)
Oct 02, 2014
60.32
60.46
60.04
60.08
64,599
-0.33(-0.55%)
Oct 01, 2014
59.97
60.41
59.97
60.41
68,693
+0.47(+0.78%)
Sep 30, 2014
59.88
60.15
59.79
59.94
67,559
-0.11(-0.18%)
Sep 29, 2014
59.92
60.08
59.88
60.05
55,060
+0.18(+0.30%)
Sep 26, 2014
59.72
59.92
59.58
59.87
56,229
-0.10(-0.16%)
Sep 25, 2014
59.77
60.00
59.77
59.97
43,999
+0.29(+0.48%)
Sep 24, 2014
59.81
59.97
59.62
59.68
48,040
-0.28(-0.47%)
Sep 23, 2014
59.77
59.97
59.76
59.96
93,813
+0.17(+0.28%)
Sep 22, 2014
59.70
59.88
59.64
59.79
119,815
+0.11(+0.18%)
Sep 19, 2014
59.40
59.67
59.23
59.68
93,452
+0.41(+0.69%)
Sep 18, 2014
59.22
59.34
59.08
59.27
129,418
+0.26(+0.44%)
Sep 17, 2014
59.43
59.47
59.01
59.01
94,758
-0.26(-0.44%)
Sep 16, 2014
59.41
59.50
59.24
59.27
146,974
-0.16(-0.27%)
Sep 15, 2014
59.53
59.54
59.26
59.43
76,899
+0.03(+0.05%)
Sep 12, 2014
59.67
59.69
59.34
59.40
61,530
-0.45(-0.75%)
Sep 11, 2014
60.16
60.16
59.85
59.85
41,428
-0.15(-0.25%)
Sep 10, 2014
60.02
60.09
59.93
60.00
122,946
-0.25(-0.41%)
Sep 09, 2014
60.36
60.38
60.22
60.25
79,376
-0.13(-0.22%)
Sep 08, 2014
60.74
60.75
60.37
60.38
119,018
-0.09(-0.15%)
Sep 05, 2014
60.84
60.86
60.45
60.47
77,070
-0.17(-0.28%)
Sep 04, 2014
60.98
60.98
60.63
60.64
31,691
-0.54(-0.88%)
Sep 03, 2014
60.89
61.18
60.77
61.18
77,181
+0.20(+0.33%)
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
.