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 (%)
Feb 28, 2013
61.09
61.23
60.94
61.22
79,094
+0.17(+0.28%)
Feb 27, 2013
61.36
61.43
60.94
61.05
73,914
-0.16(-0.26%)
Feb 26, 2013
61.23
61.46
61.11
61.21
51,448
+0.47(+0.77%)
Feb 22, 2013
60.64
60.84
60.64
60.74
91,014
+0.08(+0.13%)
Feb 21, 2013
60.48
60.71
60.44
60.66
102,758
+0.20(+0.33%)
Feb 20, 2013
60.32
60.46
60.31
60.46
93,213
+0.17(+0.28%)
Feb 19, 2013
60.45
60.56
60.29
60.29
33,492
-0.07(-0.12%)
Feb 15, 2013
60.54
60.59
60.30
60.36
188,088
-0.19(-0.31%)
Feb 14, 2013
60.48
60.55
60.37
60.55
49,322
+0.20(+0.33%)
Feb 13, 2013
60.32
60.45
60.11
60.35
96,202
-0.18(-0.30%)
Feb 12, 2013
60.65
60.70
60.43
60.53
32,858
-0.16(-0.26%)
Feb 11, 2013
60.67
60.79
60.54
60.69
62,234
+0.03(+0.05%)
Feb 08, 2013
60.63
60.73
60.38
60.66
49,371
+0.03(+0.05%)
Feb 07, 2013
60.53
60.69
60.37
60.63
44,688
+0.15(+0.25%)
Feb 06, 2013
60.45
60.48
60.17
60.48
49,511
-0.08(-0.13%)
Feb 04, 2013
60.37
60.57
60.21
60.56
230,982
+0.33(+0.55%)
Feb 01, 2013
60.79
60.87
60.09
60.23
469,046
-0.28(-0.46%)
Jan 31, 2013
60.77
60.77
60.23
60.51
297,567
+0.17(+0.28%)
Jan 30, 2013
60.86
60.86
60.27
60.34
346,327
-0.55(-0.90%)
Jan 29, 2013
61.41
61.41
60.83
60.89
95,239
-0.35(-0.57%)
Jan 28, 2013
61.51
61.51
61.05
61.24
83,252
-0.55(-0.88%)
Jan 25, 2013
61.94
62.03
61.64
61.79
53,633
-0.52(-0.83%)
Jan 24, 2013
62.30
62.37
62.12
62.30
80,952
-0.19(-0.30%)
Jan 23, 2013
62.36
62.53
62.26
62.49
56,064
+0.28(+0.45%)
Jan 22, 2013
62.11
62.21
61.99
62.21
79,241
-0.20(-0.32%)
Jan 18, 2013
62.07
62.41
62.07
62.41
35,709
+0.32(+0.52%)
Jan 17, 2013
62.07
62.14
61.87
62.09
55,222
-0.07(-0.11%)
Jan 16, 2013
62.60
62.60
62.16
62.16
105,729
-0.20(-0.32%)
Jan 15, 2013
62.46
62.49
62.16
62.36
73,722
+0.38(+0.61%)
Jan 14, 2013
62.43
62.58
61.95
61.98
162,188
-0.47(-0.75%)
Jan 11, 2013
62.12
62.45
62.10
62.45
79,799
+0.34(+0.55%)
Jan 10, 2013
62.13
62.33
61.92
62.11
47,845
-0.15(-0.24%)
Jan 09, 2013
62.41
62.42
62.12
62.26
65,384
-0.14(-0.22%)
Jan 08, 2013
62.30
62.42
62.30
62.40
28,466
+0.23(+0.37%)
Jan 07, 2013
62.32
62.32
61.97
62.17
58,215
+0.04(+0.06%)
Jan 04, 2013
61.99
62.13
61.76
62.13
63,329
+0.09(+0.15%)
Jan 03, 2013
62.50
62.52
61.97
62.04
66,351
-0.42(-0.67%)
Jan 02, 2013
62.38
62.67
62.32
62.46
73,569
-0.21(-0.34%)
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%)
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
.