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 30, 2013
62.67
62.92
62.62
62.65
58,787
-0.02(-0.03%)
Apr 29, 2013
62.68
62.86
62.55
62.67
63,857
-0.03(-0.05%)
Apr 26, 2013
62.49
62.71
62.45
62.70
49,297
+0.44(+0.70%)
Apr 25, 2013
62.30
62.38
62.25
62.26
43,034
-0.20(-0.32%)
Apr 24, 2013
62.23
62.47
62.23
62.46
63,398
+0.15(+0.24%)
Apr 23, 2013
62.51
62.51
62.30
62.31
40,029
-0.07(-0.11%)
Apr 22, 2013
62.34
62.41
62.27
62.38
216,825
+0.03(+0.05%)
Apr 19, 2013
62.36
62.37
62.26
62.35
69,019
-0.04(-0.06%)
Apr 18, 2013
62.34
62.46
62.26
62.39
69,343
+0.08(+0.13%)
Apr 17, 2013
62.24
62.53
62.21
62.31
43,409
+0.09(+0.14%)
Apr 16, 2013
62.10
62.40
62.10
62.22
215,798
-0.14(-0.22%)
Apr 15, 2013
62.15
62.36
62.07
62.36
71,456
+0.20(+0.32%)
Apr 12, 2013
61.93
62.19
61.80
62.16
152,574
+0.57(+0.93%)
Apr 11, 2013
61.53
61.67
61.48
61.59
93,051
+0.16(+0.25%)
Apr 10, 2013
61.65
61.65
61.42
61.43
196,802
-0.38(-0.61%)
Apr 09, 2013
62.02
62.05
61.78
61.81
122,296
-0.10(-0.16%)
Apr 08, 2013
62.10
62.21
61.83
61.91
75,107
-0.18(-0.29%)
Apr 05, 2013
61.95
62.24
61.89
62.09
57,209
+0.84(+1.37%)
Apr 04, 2013
60.79
61.26
60.79
61.25
81,405
+0.59(+0.97%)
Apr 03, 2013
60.47
60.69
60.39
60.66
138,533
+0.44(+0.73%)
Apr 02, 2013
60.22
60.30
60.16
60.22
188,006
-0.03(-0.05%)
Apr 01, 2013
60.11
60.37
60.08
60.25
128,209
-0.21(-0.35%)
Mar 28, 2013
60.48
60.61
60.35
60.46
268,887
-0.03(-0.05%)
Mar 27, 2013
60.51
60.61
60.37
60.49
137,441
+0.18(+0.30%)
Mar 26, 2013
60.05
60.34
60.02
60.30
333,366
+0.19(+0.31%)
Mar 25, 2013
60.19
60.38
60.05
60.12
159,298
-0.19(-0.32%)
Mar 22, 2013
60.33
60.35
60.08
60.31
122,549
+0.13(+0.22%)
Mar 21, 2013
60.13
60.23
60.01
60.18
324,529
+0.15(+0.25%)
Mar 20, 2013
60.18
60.32
60.00
60.03
202,478
-0.46(-0.76%)
Mar 19, 2013
60.27
60.57
60.22
60.49
200,108
+0.26(+0.43%)
Mar 18, 2013
60.34
60.35
60.03
60.23
258,117
+0.23(+0.38%)
Mar 15, 2013
59.91
60.09
59.91
60.00
556,840
+0.11(+0.18%)
Mar 14, 2013
59.99
60.14
59.72
59.89
901,253
-0.35(-0.58%)
Mar 13, 2013
60.05
60.33
60.05
60.24
106,324
+0.05(+0.08%)
Mar 12, 2013
60.01
60.26
59.98
60.19
99,255
+0.22(+0.37%)
Mar 11, 2013
60.14
60.14
59.89
59.97
35,391
+0.09(+0.15%)
Mar 08, 2013
60.14
60.26
59.87
59.88
74,249
-0.59(-0.98%)
Mar 07, 2013
60.55
60.55
60.37
60.47
35,251
-0.19(-0.31%)
Mar 06, 2013
60.78
60.83
60.64
60.66
57,324
-0.34(-0.56%)
Mar 05, 2013
60.86
61.01
60.85
61.00
43,867
-0.03(-0.05%)
Mar 04, 2013
61.11
61.14
60.95
61.03
44,859
-0.09(-0.15%)
Mar 01, 2013
60.98
61.16
60.98
61.12
55,502
-0.10(-0.16%)
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%)
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
.