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 (%)
Apr 29, 2011
53.50
53.50
53.21
53.38
12,917
+0.19(+0.36%)
Apr 28, 2011
53.25
53.26
53.12
53.19
1,955
+0.24(+0.45%)
Apr 27, 2011
53.08
53.08
52.95
52.95
1,048
-0.28(-0.52%)
Apr 26, 2011
53.07
53.23
53.01
53.23
4,053
+0.43(+0.81%)
Apr 25, 2011
53.07
53.07
52.77
52.80
4,466
-0.03(-0.05%)
Apr 21, 2011
53.00
53.06
52.83
52.83
3,504
-0.07(-0.14%)
Apr 20, 2011
53.19
53.19
52.90
52.90
2,269
+0.11(+0.21%)
Apr 19, 2011
52.97
52.97
52.79
52.79
620
+0.21(+0.40%)
Apr 18, 2011
52.83
52.83
52.58
52.58
1,102
+0.04(+0.08%)
Apr 15, 2011
52.89
52.89
52.54
52.54
700
+0.16(+0.30%)
Apr 14, 2011
52.25
52.38
52.25
52.38
406
+0.10(+0.20%)
Apr 13, 2011
52.08
52.28
52.08
52.28
200
+0.10(+0.19%)
Apr 12, 2011
52.07
52.26
51.96
52.18
1,946
+0.31(+0.60%)
Apr 11, 2011
51.77
51.92
51.77
51.87
925
+0.06(+0.12%)
Apr 08, 2011
51.85
51.86
51.55
51.81
8,781
-0.20(-0.38%)
Apr 07, 2011
51.98
52.01
51.98
52.01
1,150
-0.09(-0.17%)
Apr 06, 2011
52.09
52.10
52.04
52.10
800
-0.20(-0.38%)
Apr 05, 2011
52.50
52.65
52.30
52.30
14,438
-0.19(-0.36%)
Apr 04, 2011
52.71
52.71
52.49
52.49
8,286
+0.01(+0.02%)
Apr 01, 2011
52.27
52.48
52.10
52.48
13,482
+0.07(+0.13%)
Mar 31, 2011
52.98
52.98
52.36
52.41
4,191
-0.04(-0.08%)
Mar 30, 2011
52.34
52.56
52.34
52.45
2,571
+0.01(+0.02%)
Mar 29, 2011
52.63
52.63
52.41
52.44
2,425
-0.06(-0.11%)
Mar 28, 2011
52.18
52.50
52.18
52.50
560
+0.05(+0.10%)
Mar 25, 2011
52.82
52.82
52.40
52.45
2,150
-0.09(-0.17%)
Mar 24, 2011
52.81
52.81
52.54
52.54
5,128
-0.26(-0.49%)
Mar 23, 2011
53.16
53.16
52.76
52.80
4,435
-0.03(-0.06%)
Mar 21, 2011
52.83
52.83
52.83
52.83
0
-0.10(-0.19%)
Mar 18, 2011
52.88
52.93
52.75
52.93
3,472
+0.17(+0.32%)
Mar 17, 2011
52.45
52.86
52.43
52.76
3,073
-0.12(-0.23%)
Mar 16, 2011
52.94
53.29
52.71
52.88
6,192
+0.17(+0.32%)
Mar 15, 2011
52.72
52.74
52.64
52.71
2,580
+0.27(+0.51%)
Mar 14, 2011
52.54
52.58
52.44
52.44
1,815
-0.04(-0.08%)
Mar 11, 2011
52.86
52.86
52.39
52.48
7,811
-0.15(-0.29%)
Mar 10, 2011
52.45
52.63
52.35
52.63
9,300
+0.35(+0.67%)
Mar 09, 2011
52.25
52.37
51.95
52.28
3,717
+0.30(+0.58%)
Mar 08, 2011
52.14
52.16
51.79
51.98
8,543
-0.06(-0.12%)
Mar 07, 2011
52.12
52.32
52.04
52.04
675
-0.14(-0.27%)
Mar 04, 2011
52.16
52.33
52.11
52.18
5,950
+0.22(+0.42%)
Mar 03, 2011
52.22
52.22
51.84
51.96
2,486
-0.35(-0.67%)
Mar 02, 2011
52.55
52.63
52.30
52.31
2,920
-0.37(-0.70%)
Mar 01, 2011
52.57
52.84
52.55
52.68
11,055
+0.04(+0.08%)
Feb 28, 2011
52.70
52.86
52.62
52.64
3,805
+0.09(+0.17%)
Feb 25, 2011
52.47
52.55
52.34
52.55
6,656
+0.22(+0.42%)
Feb 24, 2011
52.59
52.61
52.30
52.33
12,538
-0.03(-0.06%)
Feb 23, 2011
52.67
52.67
52.36
52.36
2,245
+0.03(+0.06%)
Feb 22, 2011
51.99
52.43
51.99
52.33
7,428
+0.60(+1.16%)
Feb 18, 2011
51.85
51.87
51.73
51.73
2,069
-0.19(-0.37%)
Feb 17, 2011
51.83
52.05
51.83
51.92
1,494
+0.14(+0.27%)
Feb 16, 2011
51.93
51.94
51.74
51.78
45,136
+0.06(+0.12%)
Feb 15, 2011
51.82
51.82
51.72
51.72
5,606
-0.09(-0.17%)
Feb 14, 2011
51.95
51.95
51.81
51.81
593
+0.00(+0.00%)
Feb 11, 2011
52.12
52.12
51.79
51.81
4,778
+0.21(+0.41%)
Feb 10, 2011
51.66
51.79
51.57
51.60
8,152
-0.44(-0.85%)
Feb 09, 2011
51.64
52.05
51.55
52.04
13,081
+0.60(+1.17%)
Feb 08, 2011
51.60
51.60
51.38
51.44
10,483
-0.23(-0.45%)
Feb 07, 2011
51.52
51.68
51.49
51.67
1,611
+0.12(+0.23%)
Feb 04, 2011
51.73
51.73
51.30
51.55
4,270
-0.25(-0.48%)
Feb 03, 2011
52.01
52.07
51.69
51.80
2,341
+0.04(+0.08%)
Feb 02, 2011
52.25
52.25
51.76
51.76
855
-0.30(-0.57%)
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
.