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 (%)
Jul 30, 2010
54.02
54.08
54.02
54.02
3,200
+0.50(+0.93%)
Jul 29, 2010
53.48
53.56
53.30
53.52
4,360
-0.06(-0.11%)
Jul 28, 2010
53.28
53.58
53.28
53.58
1,737
+0.46(+0.87%)
Jul 27, 2010
53.14
53.14
53.12
53.12
203
-0.23(-0.43%)
Jul 26, 2010
53.37
53.42
53.06
53.35
824
+0.01(+0.02%)
Jul 23, 2010
53.61
53.76
53.34
53.34
1,146
-0.22(-0.41%)
Jul 22, 2010
53.39
53.57
53.39
53.56
1,620
-0.22(-0.41%)
Jul 21, 2010
53.25
53.78
53.25
53.78
1,175
+0.60(+1.13%)
Jul 20, 2010
53.31
53.31
53.17
53.18
3,999
-0.02(-0.04%)
Jul 19, 2010
53.29
53.35
53.20
53.20
2,100
-0.02(-0.04%)
Jul 16, 2010
53.22
53.23
53.22
53.22
550
-0.03(-0.06%)
Jul 15, 2010
53.20
53.25
53.20
53.25
522
+0.55(+1.04%)
Jul 14, 2010
52.70
52.70
52.70
52.70
100
+0.44(+0.84%)
Jul 13, 2010
52.62
52.62
52.11
52.26
5,542
-0.19(-0.36%)
Jul 12, 2010
52.45
52.45
52.45
52.45
775
+0.05(+0.10%)
Jul 09, 2010
52.40
52.42
52.20
52.40
1,514
-0.18(-0.34%)
Jul 08, 2010
52.49
52.61
52.41
52.58
2,146
-0.07(-0.13%)
Jul 07, 2010
52.79
52.81
52.58
52.65
7,801
-0.09(-0.17%)
Jul 06, 2010
52.60
52.87
52.60
52.74
3,013
+0.13(+0.25%)
Jul 02, 2010
52.61
52.61
52.40
52.61
6,436
-0.47(-0.89%)
Jul 01, 2010
53.00
53.10
53.00
53.08
686
+0.26(+0.49%)
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%)
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
.