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 (%)
Jun 30, 2010
52.82
52.82
52.82
52.82
200
+0.06(+0.11%)
Jun 29, 2010
52.68
52.76
52.68
52.76
1,436
+0.56(+1.07%)
Jun 25, 2010
52.20
52.20
52.20
52.20
166
+0.03(+0.06%)
Jun 24, 2010
52.07
52.17
52.07
52.17
1,243
-0.35(-0.67%)
Jun 23, 2010
52.51
52.52
52.51
52.52
625
+0.67(+1.30%)
Jun 22, 2010
51.85
51.85
51.85
51.85
100
+0.38(+0.73%)
Jun 21, 2010
51.47
51.47
51.47
51.47
700
-0.10(-0.19%)
Jun 17, 2010
51.33
51.57
51.57
51.57
1,200
+0.55(+1.09%)
Jun 16, 2010
50.98
51.02
50.85
51.02
1,075
+0.54(+1.06%)
Jun 15, 2010
50.75
50.75
50.48
50.48
923
-0.15(-0.31%)
Jun 14, 2010
50.62
50.82
50.58
50.63
1,749
-0.72(-1.41%)
Jun 11, 2010
51.28
51.36
51.28
51.36
425
+0.70(+1.38%)
Jun 10, 2010
50.88
50.88
50.66
50.66
757
-0.60(-1.17%)
Jun 09, 2010
51.19
51.26
51.19
51.26
517
-0.11(-0.21%)
Jun 08, 2010
51.43
51.43
51.37
51.37
334
-0.01(-0.02%)
Jun 04, 2010
51.38
51.38
51.38
51.38
200
+0.59(+1.16%)
Jun 03, 2010
50.79
50.79
50.79
50.79
100
-0.29(-0.57%)
Jun 02, 2010
51.08
51.08
51.08
51.08
140
-0.11(-0.21%)
Jun 01, 2010
51.20
51.20
51.19
51.19
464
+0.23(+0.45%)
May 28, 2010
50.96
51.54
50.96
50.96
217
-0.16(-0.31%)
May 27, 2010
50.92
51.30
50.92
51.12
986
-0.62(-1.20%)
May 26, 2010
51.66
51.75
51.48
51.74
2,764
-0.67(-1.28%)
May 25, 2010
52.30
52.41
52.30
52.41
1,320
+0.17(+0.33%)
May 24, 2010
52.46
52.46
52.24
52.24
3,594
-0.26(-0.50%)
May 21, 2010
53.08
53.08
52.50
52.50
3,800
+0.07(+0.14%)
May 20, 2010
52.83
52.83
52.32
52.43
4,227
-0.03(-0.06%)
May 19, 2010
52.46
52.46
52.46
52.46
190
-0.06(-0.11%)
May 18, 2010
52.26
52.52
52.22
52.52
2,404
+0.60(+1.16%)
May 17, 2010
52.07
52.28
51.85
51.92
2,646
-0.20(-0.38%)
May 14, 2010
52.12
52.44
52.07
52.12
1,900
+0.85(+1.66%)
May 13, 2010
51.55
51.55
51.22
51.27
572
+0.21(+0.41%)
May 12, 2010
51.24
51.24
51.06
51.06
1,832
-0.40(-0.78%)
May 11, 2010
51.23
51.46
51.23
51.46
14,232
+0.22(+0.43%)
May 10, 2010
50.87
51.24
50.87
51.24
12,400
-0.76(-1.46%)
May 07, 2010
52.26
52.26
51.87
52.00
14,087
-0.51(-0.96%)
May 06, 2010
52.02
52.51
52.02
52.51
6,972
+0.21(+0.39%)
May 05, 2010
52.30
52.30
52.30
52.30
8,479
+0.00(+0.00%)
May 04, 2010
52.22
52.30
52.22
52.30
5,107
+0.40(+0.77%)
May 03, 2010
51.90
51.90
51.90
51.90
200
-0.21(-0.40%)
Apr 30, 2010
52.11
52.11
52.10
52.11
3,363
+0.44(+0.85%)
Apr 29, 2010
51.67
51.67
51.67
51.67
6,187
-0.23(-0.44%)
Apr 27, 2010
51.90
51.90
51.90
51.90
0
+0.40(+0.78%)
Apr 26, 2010
51.49
51.50
51.49
51.50
5,375
+0.08(+0.16%)
Apr 23, 2010
51.39
51.42
51.39
51.42
1,365
-0.19(-0.37%)
Apr 22, 2010
51.82
51.82
51.61
51.61
790
-0.04(-0.08%)
Apr 21, 2010
51.46
51.65
51.46
51.65
2,765
+0.37(+0.72%)
Apr 20, 2010
51.18
51.28
51.15
51.28
3,218
+0.09(+0.18%)
Apr 19, 2010
51.32
51.32
51.19
51.19
1,456
-0.15(-0.29%)
Apr 16, 2010
51.38
51.43
51.30
51.34
6,870
+0.29(+0.57%)
Apr 15, 2010
50.81
51.05
50.81
51.05
2,378
+0.20(+0.39%)
Apr 14, 2010
50.96
50.98
50.85
50.85
1,606
-0.16(-0.31%)
Apr 13, 2010
50.98
51.01
50.98
51.01
785
+0.13(+0.25%)
Apr 12, 2010
51.00
51.00
50.83
50.88
1,326
+0.36(+0.71%)
Apr 09, 2010
50.78
50.78
50.38
50.52
628
+0.02(+0.04%)
Apr 08, 2010
50.65
50.65
50.50
50.50
370
+0.00(+0.00%)
Apr 07, 2010
50.33
50.63
50.33
50.50
301
+0.38(+0.76%)
Apr 06, 2010
50.00
50.12
50.00
50.12
1,438
+0.21(+0.42%)
Apr 05, 2010
49.91
50.15
49.90
49.91
1,570
-0.70(-1.38%)
Apr 01, 2010
50.49
50.61
50.61
50.61
800
-0.25(-0.49%)
Mar 31, 2010
50.83
50.86
50.83
50.86
500
+0.14(+0.28%)
Mar 30, 2010
50.58
50.72
50.58
50.72
7,506
+0.10(+0.20%)
Mar 29, 2010
50.51
50.62
50.51
50.62
2,835
+0.16(+0.32%)
Mar 26, 2010
50.59
50.59
50.45
50.46
962
-0.26(-0.51%)
Mar 25, 2010
50.61
50.72
50.54
50.72
1,405
+0.14(+0.28%)
Mar 24, 2010
50.80
51.03
50.56
50.58
1,489
-0.61(-1.19%)
Mar 23, 2010
51.24
51.24
51.12
51.19
407
-0.27(-0.52%)
Mar 19, 2010
51.46
51.46
51.46
51.46
0
+0.10(+0.19%)
Mar 18, 2010
51.41
51.45
51.36
51.36
1,433
+0.17(+0.33%)
Mar 17, 2010
51.21
51.24
51.18
51.19
7,750
+0.14(+0.27%)
Mar 16, 2010
51.06
51.06
51.05
51.05
389
+0.27(+0.53%)
Mar 15, 2010
50.78
50.78
50.78
50.78
258
+0.00(+0.00%)
Mar 12, 2010
50.84
50.84
50.78
50.78
788
+0.21(+0.42%)
Mar 11, 2010
50.68
50.68
50.57
50.57
956
+0.26(+0.52%)
Mar 10, 2010
50.30
50.31
50.30
50.31
711
-0.18(-0.36%)
Mar 09, 2010
50.51
50.51
50.49
50.49
345
+0.19(+0.37%)
Mar 08, 2010
50.39
50.39
50.30
50.30
424
-0.08(-0.15%)
Mar 05, 2010
50.62
50.62
50.29
50.38
4,925
-0.65(-1.27%)
Mar 04, 2010
51.09
51.09
51.01
51.03
5,224
+0.28(+0.55%)
Mar 03, 2010
50.75
50.75
50.75
50.75
175
-0.03(-0.06%)
Mar 02, 2010
50.83
50.83
50.78
50.78
2,000
-0.06(-0.13%)
Mar 01, 2010
50.54
50.91
50.54
50.84
1,701
+0.04(+0.09%)
Feb 26, 2010
50.81
50.93
50.79
50.80
6,946
+0.34(+0.67%)
Feb 25, 2010
50.37
50.52
50.25
50.46
764
+0.14(+0.28%)
Feb 24, 2010
50.31
50.38
50.26
50.32
1,863
-0.20(-0.40%)
Feb 23, 2010
50.51
50.52
50.34
50.52
4,069
+0.36(+0.72%)
Feb 22, 2010
50.21
50.34
50.16
50.16
1,016
+0.42(+0.84%)
Feb 18, 2010
49.61
49.74
49.74
49.74
1,400
-0.08(-0.17%)
Feb 17, 2010
50.00
50.00
49.71
49.82
1,606
-0.43(-0.85%)
Feb 16, 2010
50.04
50.25
50.04
50.25
6,195
+0.13(+0.26%)
Feb 12, 2010
50.12
50.12
50.12
50.12
200
+0.14(+0.28%)
Feb 11, 2010
50.03
50.04
49.98
49.98
6,835
-0.46(-0.91%)
Feb 08, 2010
50.53
50.44
50.44
50.44
9,700
-0.57(-1.12%)
Feb 05, 2010
50.54
51.13
50.54
51.01
155,439
+0.12(+0.24%)
Feb 04, 2010
50.76
50.89
50.75
50.89
6,100
+0.50(+0.99%)
Feb 03, 2010
50.39
50.39
50.39
50.39
400
-0.08(-0.16%)
Feb 02, 2010
50.47
50.47
50.47
50.47
159
-0.33(-0.65%)
Feb 01, 2010
50.80
50.80
50.80
50.80
400
-0.46(-0.90%)
Jan 29, 2010
51.26
51.26
51.26
51.26
800
+0.29(+0.57%)
Jan 27, 2010
50.97
50.97
50.97
50.97
0
-0.21(-0.41%)
Jan 26, 2010
51.21
51.23
51.13
51.18
1,320
-0.07(-0.14%)
Jan 25, 2010
51.25
51.25
51.25
51.25
286
-0.41(-0.79%)
Jan 22, 2010
51.65
51.66
51.65
51.66
7,000
+0.16(+0.31%)
Jan 21, 2010
51.50
51.50
51.50
51.50
400
-0.12(-0.23%)
Jan 15, 2010
51.62
51.62
51.62
51.62
1,400
+0.29(+0.56%)
Jan 12, 2010
51.33
51.33
51.33
51.33
100
+0.20(+0.39%)
Jan 08, 2010
51.04
51.13
51.13
51.13
700
-0.02(-0.04%)
Jan 07, 2010
51.15
51.15
51.15
51.15
1,000
-0.03(-0.06%)
Jan 05, 2010
51.18
51.18
51.18
51.18
0
+0.53(+1.05%)
Jan 04, 2010
50.64
50.65
50.64
50.65
200
+0.15(+0.30%)
Dec 31, 2009
50.50
50.50
50.50
50.50
400
-0.14(-0.28%)
Dec 30, 2009
50.64
50.64
50.64
50.64
100
+0.26(+0.52%)
Dec 28, 2009
50.38
50.38
50.38
50.38
0
-0.11(-0.22%)
Dec 22, 2009
50.49
50.49
50.49
50.49
200
-1.01(-1.96%)
Dec 18, 2009
51.50
51.50
51.50
51.50
0
+0.55(+1.08%)
Dec 16, 2009
50.95
50.95
50.95
50.95
0
+0.08(+0.16%)
Dec 14, 2009
50.85
50.87
50.87
50.87
500
+0.31(+0.61%)
Dec 11, 2009
50.27
50.56
50.27
50.56
4,400
-0.34(-0.67%)
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
.