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, 2016
58.09
58.24
57.78
57.89
339,183
-0.65(-1.11%)
Nov 29, 2016
58.43
58.61
58.22
58.54
174,596
+0.12(+0.21%)
Nov 28, 2016
58.29
58.45
58.10
58.42
138,205
+0.33(+0.57%)
Nov 25, 2016
58.18
58.25
57.81
58.09
43,019
+0.15(+0.26%)
Nov 23, 2016
57.94
57.94
57.94
0
-0.11(-0.19%)
Nov 22, 2016
58.18
58.30
57.95
58.05
227,953
-0.01(-0.02%)
Nov 21, 2016
58.26
58.34
57.97
58.06
174,643
+0.05(+0.09%)
Nov 18, 2016
58.38
58.51
57.85
58.01
124,673
-0.13(-0.22%)
Nov 17, 2016
58.49
58.78
58.09
58.14
546,580
-0.54(-0.92%)
Nov 16, 2016
58.69
59.00
58.60
58.68
54,604
+0.09(+0.15%)
Nov 15, 2016
58.39
59.21
58.37
58.59
110,910
+0.66(+1.14%)
Nov 14, 2016
58.45
58.71
57.93
57.93
281,869
-0.77(-1.31%)
Nov 11, 2016
58.95
59.00
58.51
58.70
147,228
-0.26(-0.44%)
Nov 10, 2016
59.43
59.60
58.74
58.96
166,170
-0.46(-0.77%)
Nov 09, 2016
60.15
60.24
59.28
59.42
177,866
-1.62(-2.65%)
Nov 08, 2016
61.28
61.36
60.90
61.04
319,526
-0.09(-0.15%)
Nov 07, 2016
60.98
61.26
60.98
61.13
47,203
-0.16(-0.26%)
Nov 04, 2016
61.28
61.30
61.08
61.29
75,214
+0.37(+0.61%)
Nov 03, 2016
61.07
61.10
60.81
60.92
77,475
-0.15(-0.25%)
Nov 02, 2016
61.11
61.37
60.86
61.07
93,846
-0.16(-0.26%)
Nov 01, 2016
60.88
61.27
60.79
61.23
131,054
-0.15(-0.24%)
Oct 31, 2016
61.50
61.59
61.32
61.38
290,298
-0.04(-0.07%)
Oct 28, 2016
61.42
61.67
61.25
61.42
133,335
-0.02(-0.03%)
Oct 27, 2016
61.80
61.86
61.30
61.44
86,047
-0.55(-0.89%)
Oct 26, 2016
62.29
62.35
61.99
61.99
122,873
-0.59(-0.94%)
Oct 25, 2016
62.36
62.66
62.30
62.58
64,922
+0.13(+0.21%)
Oct 24, 2016
62.62
62.67
62.28
62.45
73,103
-0.22(-0.35%)
Oct 21, 2016
62.77
62.91
62.59
62.67
94,738
-0.04(-0.06%)
Oct 20, 2016
62.79
62.91
62.57
62.71
146,525
+0.09(+0.14%)
Oct 19, 2016
62.36
62.68
62.19
62.62
285,816
+0.23(+0.37%)
Oct 18, 2016
61.90
62.42
61.89
62.39
222,167
+0.32(+0.52%)
Oct 17, 2016
61.96
62.29
61.91
62.07
240,837
+0.24(+0.39%)
Oct 14, 2016
62.00
62.41
61.77
61.83
311,790
-0.48(-0.77%)
Oct 13, 2016
62.32
62.42
62.17
62.31
205,646
+0.26(+0.42%)
Oct 12, 2016
61.96
62.17
61.72
62.05
138,653
+0.08(+0.13%)
Oct 11, 2016
62.12
62.30
61.86
61.97
566,499
-0.28(-0.45%)
Oct 10, 2016
62.30
62.37
62.09
62.25
77,081
-0.12(-0.19%)
Oct 07, 2016
62.37
62.44
62.02
62.37
130,766
+0.11(+0.18%)
Oct 06, 2016
62.27
62.39
61.99
62.26
211,594
-0.08(-0.13%)
Oct 05, 2016
62.42
62.44
61.94
62.34
542,361
-0.13(-0.21%)
Oct 04, 2016
62.94
63.00
62.26
62.47
172,832
-0.40(-0.64%)
Oct 03, 2016
63.07
63.27
62.68
62.87
74,209
-0.39(-0.62%)
Sep 30, 2016
63.43
63.55
62.89
63.26
450,597
-0.18(-0.28%)
Sep 29, 2016
63.29
63.59
63.22
63.44
65,777
-0.05(-0.08%)
Sep 28, 2016
63.44
63.63
63.23
63.49
28,288
+0.13(+0.21%)
Sep 27, 2016
63.33
63.53
63.25
63.36
81,810
+0.14(+0.22%)
Sep 26, 2016
63.10
63.26
63.00
63.22
102,638
+0.44(+0.70%)
Sep 23, 2016
63.17
63.30
62.76
62.78
128,461
-0.22(-0.35%)
Sep 22, 2016
62.90
63.36
62.71
63.00
177,061
+0.36(+0.57%)
Sep 21, 2016
62.07
62.68
61.98
62.64
106,653
+0.49(+0.79%)
Sep 20, 2016
62.21
62.44
61.95
62.15
215,918
+0.20(+0.32%)
Sep 19, 2016
61.85
62.12
61.85
61.95
69,364
-0.01(-0.02%)
Sep 16, 2016
61.76
61.96
61.76
61.96
67,539
+0.24(+0.39%)
Sep 15, 2016
61.41
61.78
61.27
61.72
104,894
+0.15(+0.24%)
Sep 14, 2016
61.65
62.09
61.38
61.57
141,827
-0.28(-0.45%)
Sep 13, 2016
62.31
62.40
61.44
61.85
262,087
-0.33(-0.53%)
Sep 12, 2016
62.17
62.48
62.04
62.18
77,473
-0.25(-0.40%)
Sep 09, 2016
62.69
62.70
62.22
62.43
121,594
-0.74(-1.17%)
Sep 08, 2016
63.53
63.67
62.92
63.17
56,031
-0.56(-0.88%)
Sep 07, 2016
64.01
64.03
63.73
63.73
132,356
+0.01(+0.02%)
Sep 06, 2016
63.54
63.93
63.41
63.72
163,478
+0.15(+0.24%)
Sep 02, 2016
63.56
63.57
63.57
63.57
125,500
-0.27(-0.42%)
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
.