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 30, 2016
58.70
58.70
58.70
0
-0.09(-0.15%)
Dec 29, 2016
58.61
58.86
58.40
58.79
288,163
+0.28(+0.48%)
Dec 28, 2016
58.21
58.63
58.15
58.51
187,958
+0.45(+0.78%)
Dec 27, 2016
58.00
58.22
57.90
58.06
115,780
-0.20(-0.34%)
Dec 23, 2016
58.26
58.26
58.26
0
+0.21(+0.36%)
Dec 22, 2016
57.81
58.12
57.77
58.05
131,316
-0.07(-0.12%)
Dec 21, 2016
58.10
58.23
57.89
58.12
336,631
+0.28(+0.48%)
Dec 20, 2016
57.93
58.05
57.78
57.84
173,923
-0.18(-0.31%)
Dec 19, 2016
57.77
58.05
57.77
58.02
98,561
+0.50(+0.87%)
Dec 16, 2016
57.79
57.79
57.39
57.52
57,471
-0.03(-0.05%)
Dec 15, 2016
57.72
57.94
57.51
57.55
213,605
-0.06(-0.10%)
Dec 14, 2016
58.07
58.36
57.61
57.61
133,223
-0.29(-0.50%)
Dec 13, 2016
57.82
57.92
57.54
57.90
135,905
+0.40(+0.70%)
Dec 12, 2016
57.63
57.64
57.31
57.50
98,044
-0.15(-0.26%)
Dec 09, 2016
57.98
58.00
57.49
57.65
140,885
-0.32(-0.55%)
Dec 08, 2016
58.26
58.26
57.94
57.97
137,998
-0.44(-0.75%)
Dec 07, 2016
58.21
58.50
58.14
58.41
113,019
+0.45(+0.78%)
Dec 06, 2016
57.98
58.16
57.83
57.96
123,128
+0.04(+0.07%)
Dec 05, 2016
57.63
58.17
57.54
57.92
211,167
+0.10(+0.17%)
Dec 02, 2016
57.69
58.05
57.69
57.82
233,749
+0.27(+0.47%)
Dec 01, 2016
57.52
57.59
57.15
57.55
134,056
-0.34(-0.59%)
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%)
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
.