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, 2013
55.31
55.01
55.01
55.01
35,900
-0.22(-0.41%)
Dec 30, 2013
55.12
55.47
55.12
55.23
43,541
+0.31(+0.56%)
Dec 27, 2013
55.07
55.11
54.89
54.92
26,923
-0.22(-0.40%)
Dec 26, 2013
55.24
55.25
55.08
55.14
15,000
-0.42(-0.76%)
Dec 24, 2013
55.40
55.70
55.38
55.56
23,762
-0.10(-0.18%)
Dec 23, 2013
55.88
55.93
55.59
55.66
25,885
-0.02(-0.04%)
Dec 20, 2013
55.52
55.76
55.45
55.68
30,397
+0.53(+0.96%)
Dec 19, 2013
55.26
55.41
55.11
55.15
43,349
-0.06(-0.11%)
Dec 18, 2013
55.19
55.55
55.01
55.21
43,498
-0.14(-0.25%)
Dec 17, 2013
55.00
55.35
54.97
55.35
48,700
+0.23(+0.43%)
Dec 16, 2013
55.30
55.45
55.04
55.12
41,201
+0.02(+0.03%)
Dec 13, 2013
55.06
55.24
54.99
55.10
83,637
+0.18(+0.32%)
Dec 12, 2013
55.05
55.11
54.86
54.92
44,895
-0.14(-0.25%)
Dec 11, 2013
55.11
55.21
54.88
55.06
39,746
-0.12(-0.23%)
Dec 10, 2013
55.14
55.26
54.99
55.19
15,255
+0.39(+0.70%)
Dec 09, 2013
54.77
54.88
54.72
54.80
30,720
+0.12(+0.22%)
Dec 06, 2013
54.49
54.76
54.48
54.68
26,805
+0.27(+0.50%)
Dec 05, 2013
54.47
54.63
54.37
54.41
40,719
-0.16(-0.29%)
Dec 04, 2013
54.67
54.67
54.46
54.57
17,872
-0.37(-0.67%)
Dec 03, 2013
54.88
55.01
54.84
54.94
26,636
+0.06(+0.11%)
Dec 02, 2013
54.88
55.02
54.81
54.88
36,626
-0.70(-1.26%)
Nov 29, 2013
55.18
55.58
55.16
55.58
9,643
+0.29(+0.52%)
Nov 27, 2013
55.34
55.47
55.14
55.29
24,620
-0.11(-0.20%)
Nov 26, 2013
55.32
55.57
55.30
55.40
13,576
+0.19(+0.34%)
Nov 25, 2013
55.13
55.31
55.13
55.21
34,984
+0.10(+0.18%)
Nov 22, 2013
55.06
55.34
55.06
55.11
25,760
+0.34(+0.62%)
Nov 21, 2013
54.65
54.96
54.53
54.77
56,892
+0.04(+0.07%)
Nov 20, 2013
55.31
55.47
54.64
54.73
56,867
-0.61(-1.10%)
Nov 19, 2013
55.50
55.62
55.26
55.34
133,061
-0.29(-0.52%)
Nov 18, 2013
55.28
55.63
55.26
55.63
17,283
+0.40(+0.72%)
Nov 15, 2013
55.13
55.34
55.01
55.23
42,819
+0.33(+0.60%)
Nov 14, 2013
55.10
55.37
54.79
54.90
49,948
+0.19(+0.35%)
Nov 12, 2013
54.52
54.77
54.52
54.71
24,362
+0.23(+0.42%)
Nov 11, 2013
54.63
54.87
54.48
54.48
16,904
-0.16(-0.29%)
Nov 08, 2013
54.99
55.03
54.64
54.64
11,853
-0.95(-1.71%)
Nov 07, 2013
55.53
55.76
55.38
55.59
12,410
+0.14(+0.25%)
Nov 06, 2013
55.31
55.52
55.26
55.45
26,113
+0.18(+0.33%)
Nov 05, 2013
55.57
55.58
55.27
55.27
45,642
-0.55(-0.99%)
Nov 04, 2013
55.93
56.12
55.77
55.82
51,048
-0.06(-0.11%)
Nov 01, 2013
56.24
56.29
55.80
55.88
51,708
-0.58(-1.03%)
Oct 31, 2013
56.63
56.86
56.37
56.46
373,982
-0.19(-0.33%)
Oct 30, 2013
56.80
57.08
56.47
56.65
24,443
-0.16(-0.29%)
Oct 29, 2013
56.52
56.81
56.52
56.81
8,596
-0.08(-0.14%)
Oct 28, 2013
56.70
56.96
56.70
56.89
38,331
-0.05(-0.09%)
Oct 25, 2013
56.67
56.99
56.67
56.94
14,496
+0.17(+0.30%)
Oct 24, 2013
56.96
57.11
56.74
56.77
11,452
-0.17(-0.30%)
Oct 23, 2013
56.76
57.08
56.76
56.94
11,937
+0.09(+0.16%)
Oct 22, 2013
56.58
56.90
56.53
56.85
9,143
+0.55(+0.98%)
Oct 21, 2013
56.26
56.48
56.25
56.30
62,350
-0.02(-0.04%)
Oct 18, 2013
56.55
56.55
56.28
56.32
38,844
-0.10(-0.18%)
Oct 17, 2013
56.01
56.47
56.01
56.42
18,021
+0.69(+1.24%)
Oct 16, 2013
55.33
55.89
55.31
55.73
80,135
+0.31(+0.56%)
Oct 15, 2013
55.58
55.73
55.33
55.42
23,017
+0.14(+0.25%)
Oct 14, 2013
55.58
55.65
55.25
55.28
4,260
-0.26(-0.47%)
Oct 11, 2013
55.96
55.96
55.52
55.54
11,285
-0.04(-0.07%)
Oct 10, 2013
55.34
55.59
55.11
55.58
51,869
+0.28(+0.51%)
Oct 09, 2013
55.40
55.58
55.28
55.30
13,411
-0.19(-0.34%)
Oct 08, 2013
55.42
55.69
55.42
55.49
12,739
-0.02(-0.04%)
Oct 07, 2013
55.48
55.54
55.36
55.51
27,344
+0.18(+0.33%)
Oct 04, 2013
55.25
55.46
55.22
55.33
19,653
+0.00(+0.00%)
Oct 03, 2013
55.25
55.54
55.25
55.33
24,555
-0.14(-0.25%)
Oct 02, 2013
55.31
55.52
55.20
55.47
49,159
+0.27(+0.50%)
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
.