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 29, 2016
56.33
56.68
56.33
56.49
96,584
+0.12(+0.21%)
Feb 26, 2016
56.21
56.42
56.20
56.37
145,466
-0.07(-0.12%)
Feb 25, 2016
56.22
56.64
56.21
56.44
126,925
+0.20(+0.36%)
Feb 24, 2016
56.44
56.62
55.99
56.24
72,076
+0.06(+0.11%)
Feb 23, 2016
55.72
56.35
55.72
56.18
80,287
+0.03(+0.05%)
Feb 22, 2016
56.28
56.28
55.93
56.15
43,173
+0.14(+0.25%)
Feb 19, 2016
56.04
56.27
55.88
56.01
215,446
-0.11(-0.20%)
Feb 18, 2016
55.81
56.12
55.64
56.12
193,110
+0.39(+0.70%)
Feb 17, 2016
55.62
55.75
55.19
55.73
224,835
+0.15(+0.27%)
Feb 16, 2016
55.69
55.83
55.41
55.58
192,717
-0.32(-0.57%)
Feb 12, 2016
55.82
55.90
55.90
55.90
135,000
-0.17(-0.30%)
Feb 11, 2016
56.56
56.85
55.92
56.07
401,464
-0.33(-0.59%)
Feb 10, 2016
56.34
56.54
56.20
56.40
298,341
+0.35(+0.62%)
Feb 09, 2016
56.20
56.40
55.93
56.05
606,921
-0.11(-0.20%)
Feb 08, 2016
55.77
56.20
55.71
56.16
344,288
+0.55(+0.99%)
Feb 05, 2016
55.54
55.75
55.48
55.61
271,765
-0.28(-0.50%)
Feb 04, 2016
55.74
55.89
55.53
55.89
618,101
+0.15(+0.27%)
Feb 03, 2016
55.85
56.14
55.62
55.74
233,622
-0.20(-0.36%)
Feb 02, 2016
55.79
56.00
55.61
55.94
102,087
+0.44(+0.79%)
Feb 01, 2016
55.33
55.56
55.26
55.50
178,328
-0.37(-0.66%)
Jan 29, 2016
56.00
56.07
55.67
55.87
82,425
+0.24(+0.43%)
Jan 28, 2016
55.48
55.78
55.47
55.63
102,219
+0.09(+0.16%)
Jan 27, 2016
55.54
55.76
55.31
55.54
78,585
-0.31(-0.56%)
Jan 26, 2016
55.81
55.98
55.64
55.85
183,272
-0.02(-0.04%)
Jan 25, 2016
55.78
55.87
55.59
55.87
375,306
+0.27(+0.49%)
Jan 22, 2016
55.38
55.60
55.11
55.60
199,638
+0.29(+0.52%)
Jan 21, 2016
55.41
55.62
55.19
55.31
95,864
-0.13(-0.23%)
Jan 20, 2016
55.73
55.92
55.08
55.44
204,760
-0.11(-0.20%)
Jan 19, 2016
55.64
55.86
55.47
55.55
389,737
-0.26(-0.47%)
Jan 15, 2016
56.01
55.81
55.81
55.81
243,500
+0.05(+0.09%)
Jan 14, 2016
56.09
56.18
55.63
55.76
149,980
-0.52(-0.92%)
Jan 13, 2016
56.24
56.38
56.05
56.28
138,113
+0.02(+0.04%)
Jan 12, 2016
55.93
56.41
55.84
56.26
182,905
+0.55(+0.99%)
Jan 11, 2016
55.88
55.99
55.68
55.71
51,141
-0.42(-0.75%)
Jan 08, 2016
56.00
56.28
55.93
56.13
57,008
+0.02(+0.04%)
Jan 07, 2016
56.13
56.25
55.88
56.11
51,694
-0.12(-0.21%)
Jan 06, 2016
56.06
56.29
55.95
56.23
117,131
+0.42(+0.75%)
Jan 05, 2016
55.71
55.87
55.58
55.81
283,367
+0.09(+0.16%)
Jan 04, 2016
55.95
56.12
55.57
55.72
59,256
+0.05(+0.09%)
Dec 31, 2015
55.73
55.67
55.67
55.67
173,400
+0.28(+0.51%)
Dec 30, 2015
55.38
55.61
55.31
55.39
354,303
+0.00(+0.00%)
Dec 29, 2015
56.01
56.01
55.37
55.39
134,410
-0.61(-1.09%)
Dec 28, 2015
55.94
56.21
55.92
56.00
69,923
+0.00(+0.00%)
Dec 24, 2015
55.95
56.00
56.00
56.00
39,300
-0.01(-0.02%)
Dec 23, 2015
55.85
56.03
55.76
56.01
287,146
-0.05(-0.09%)
Dec 22, 2015
56.29
56.34
55.90
56.06
201,746
-0.25(-0.44%)
Dec 21, 2015
56.49
56.58
56.24
56.31
251,419
-0.09(-0.16%)
Dec 18, 2015
56.47
56.55
56.36
56.40
123,884
+0.13(+0.23%)
Dec 17, 2015
56.34
56.48
55.99
56.27
173,270
+0.24(+0.43%)
Dec 16, 2015
55.90
56.16
55.71
56.03
115,890
+0.05(+0.09%)
Dec 15, 2015
55.79
56.05
55.76
55.98
311,345
+0.09(+0.16%)
Dec 14, 2015
56.32
56.48
55.85
55.89
295,480
-0.60(-1.06%)
Dec 11, 2015
56.72
56.74
56.45
56.49
86,602
+0.03(+0.05%)
Dec 10, 2015
56.62
56.71
56.46
56.46
119,313
-0.08(-0.14%)
Dec 09, 2015
56.55
56.75
56.24
56.54
131,876
-0.10(-0.18%)
Dec 08, 2015
56.86
56.95
56.58
56.64
33,998
-0.16(-0.28%)
Dec 07, 2015
56.60
57.10
56.60
56.80
70,386
+0.32(+0.57%)
Dec 04, 2015
56.14
56.70
56.14
56.48
113,351
+0.36(+0.64%)
Dec 03, 2015
56.75
56.75
56.00
56.12
51,448
-1.08(-1.89%)
Dec 02, 2015
57.21
57.34
57.02
57.20
63,073
-0.10(-0.17%)
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
.