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 (%)
Dec 31, 2012
63.07
63.07
62.65
62.67
37,849
-0.54(-0.85%)
Dec 28, 2012
63.24
63.24
63.00
63.21
29,509
+0.22(+0.35%)
Dec 27, 2012
62.76
63.11
62.65
62.99
24,212
+0.21(+0.33%)
Dec 26, 2012
62.74
62.79
62.66
62.78
21,686
-0.01(-0.02%)
Dec 24, 2012
62.73
62.84
62.73
62.79
19,719
+0.03(+0.05%)
Dec 21, 2012
62.65
62.85
62.65
62.76
29,046
+0.29(+0.46%)
Dec 20, 2012
62.73
62.73
62.36
62.47
48,693
+0.07(+0.11%)
Dec 19, 2012
62.47
62.49
62.35
62.40
93,468
+0.16(+0.26%)
Dec 18, 2012
62.45
62.56
62.10
62.24
114,787
-0.20(-0.32%)
Dec 17, 2012
62.96
63.02
62.43
62.44
54,236
-0.59(-0.94%)
Dec 14, 2012
62.96
63.04
62.92
63.03
23,599
+0.25(+0.40%)
Dec 13, 2012
62.72
62.80
62.56
62.78
74,722
-0.06(-0.10%)
Dec 12, 2012
63.12
63.20
62.78
62.84
76,504
-0.34(-0.54%)
Dec 11, 2012
63.20
63.24
63.05
63.18
69,910
-0.20(-0.32%)
Dec 10, 2012
63.46
63.52
63.30
63.38
125,095
+0.01(+0.02%)
Dec 07, 2012
63.38
63.42
63.23
63.37
106,339
-0.22(-0.35%)
Dec 06, 2012
63.58
63.72
63.51
63.59
59,231
-0.01(-0.02%)
Dec 05, 2012
63.51
63.73
63.51
63.60
61,648
+0.00(+0.00%)
Dec 04, 2012
63.49
63.62
63.38
63.60
56,448
+0.09(+0.14%)
Nov 30, 2012
63.72
63.73
63.46
63.51
56,037
-0.13(-0.20%)
Nov 29, 2012
63.49
63.73
63.29
63.64
84,098
+0.11(+0.17%)
Nov 28, 2012
63.59
63.78
63.53
63.53
60,038
-0.12(-0.19%)
Nov 27, 2012
63.41
63.66
63.41
63.65
39,214
+0.22(+0.35%)
Nov 26, 2012
63.54
63.63
63.42
63.43
28,188
+0.17(+0.27%)
Nov 23, 2012
63.28
63.32
63.13
63.26
17,117
-0.07(-0.11%)
Nov 21, 2012
63.13
63.33
63.13
63.33
38,569
+0.02(+0.03%)
Nov 20, 2012
63.58
63.61
63.21
63.31
139,431
-0.35(-0.55%)
Nov 19, 2012
63.43
63.70
63.35
63.66
39,673
+0.14(+0.22%)
Nov 16, 2012
63.42
63.61
63.36
63.52
51,456
+0.03(+0.05%)
Nov 15, 2012
63.44
63.71
63.31
63.49
75,846
-0.24(-0.38%)
Nov 14, 2012
63.69
63.87
63.41
63.73
101,114
-0.26(-0.41%)
Nov 13, 2012
63.99
63.99
63.65
63.99
137,043
+0.12(+0.19%)
Nov 12, 2012
63.66
63.96
63.56
63.87
33,968
+0.08(+0.13%)
Nov 09, 2012
63.97
63.98
63.34
63.79
35,918
-0.09(-0.14%)
Nov 08, 2012
63.54
63.88
63.38
63.88
122,640
+0.18(+0.28%)
Nov 07, 2012
63.81
63.89
63.63
63.70
38,880
+0.42(+0.66%)
Nov 06, 2012
63.33
63.55
63.22
63.28
38,480
-0.32(-0.50%)
Nov 05, 2012
63.66
63.78
63.56
63.60
23,779
+0.05(+0.08%)
Nov 02, 2012
63.53
63.65
63.35
63.55
74,739
-0.15(-0.24%)
Nov 01, 2012
63.67
63.81
63.44
63.70
97,124
-0.27(-0.42%)
Oct 31, 2012
63.70
64.13
63.64
63.97
45,241
+0.27(+0.42%)
Oct 26, 2012
63.39
63.70
63.70
63.70
36,200
+0.44(+0.70%)
Oct 25, 2012
63.26
63.52
63.15
63.26
45,416
-0.23(-0.36%)
Oct 24, 2012
63.51
63.72
63.42
63.49
43,792
-0.32(-0.50%)
Oct 23, 2012
63.54
63.82
63.35
63.81
62,085
-0.03(-0.05%)
Oct 19, 2012
63.49
63.84
63.49
63.84
60,811
+0.37(+0.58%)
Oct 18, 2012
63.55
63.82
63.34
63.47
84,699
-0.09(-0.14%)
Oct 17, 2012
63.57
63.58
63.40
63.56
121,022
-0.02(-0.03%)
Oct 16, 2012
63.68
63.72
63.51
63.58
70,167
-0.27(-0.42%)
Oct 15, 2012
63.80
63.91
63.71
63.85
23,990
+0.18(+0.28%)
Oct 12, 2012
63.60
63.87
63.60
63.67
15,262
+0.42(+0.66%)
Oct 11, 2012
63.09
63.33
62.90
63.25
215,437
+0.14(+0.22%)
Oct 10, 2012
62.62
63.25
62.62
63.11
82,695
+0.29(+0.46%)
Oct 09, 2012
62.74
63.07
62.74
62.82
23,620
-0.13(-0.21%)
Oct 08, 2012
62.61
62.95
62.52
62.95
68,763
+0.34(+0.54%)
Oct 05, 2012
62.47
62.71
62.47
62.61
28,587
-0.41(-0.65%)
Oct 04, 2012
63.03
63.16
62.95
63.02
57,988
-0.09(-0.14%)
Oct 03, 2012
62.91
63.23
62.91
63.11
48,463
+0.12(+0.19%)
Oct 02, 2012
62.89
63.07
62.73
62.99
39,498
-0.02(-0.04%)
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
.