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 29, 2011
54.96
56.24
54.95
56.19
60,934
+0.46(+0.83%)
Jul 28, 2011
54.75
56.03
54.75
55.73
1,083
+0.13(+0.23%)
Jul 27, 2011
55.21
55.64
54.16
55.60
3,425
+0.36(+0.65%)
Jul 26, 2011
54.18
55.28
54.18
55.24
1,330
+0.49(+0.89%)
Jul 25, 2011
54.90
55.01
54.10
54.75
2,059
-0.45(-0.82%)
Jul 22, 2011
55.22
55.25
55.20
55.20
4,758
+0.30(+0.55%)
Jul 21, 2011
54.12
54.90
53.96
54.90
2,610
-0.15(-0.27%)
Jul 20, 2011
55.45
55.45
55.05
55.05
1,608
-0.55(-0.99%)
Jul 19, 2011
54.06
55.60
53.93
55.60
1,425
+1.54(+2.85%)
Jul 18, 2011
54.27
55.10
54.06
54.06
1,531
-1.12(-2.03%)
Jul 15, 2011
54.87
55.32
54.23
55.18
9,582
+0.43(+0.79%)
Jul 14, 2011
54.51
55.21
54.47
54.75
9,392
-0.42(-0.76%)
Jul 13, 2011
55.34
55.38
55.17
55.17
4,080
+0.25(+0.46%)
Jul 12, 2011
55.06
55.09
54.80
54.92
2,714
+0.15(+0.27%)
Jul 11, 2011
54.43
54.77
54.20
54.77
4,057
-0.03(-0.05%)
Jul 08, 2011
53.92
54.84
53.92
54.80
1,350
+0.28(+0.51%)
Jul 07, 2011
54.22
54.61
54.22
54.52
6,553
+0.46(+0.86%)
Jul 06, 2011
53.51
54.38
53.51
54.06
1,974
-0.10(-0.19%)
Jul 05, 2011
53.49
54.25
53.43
54.16
5,765
+0.16(+0.30%)
Jul 01, 2011
53.26
54.00
53.26
54.00
5,954
+0.10(+0.19%)
Jun 30, 2011
53.41
54.10
52.99
53.90
4,947
-0.16(-0.30%)
Jun 29, 2011
53.70
54.23
53.70
54.06
2,676
+0.11(+0.20%)
Jun 28, 2011
53.62
54.27
53.30
53.95
2,140
-0.18(-0.33%)
Jun 27, 2011
53.96
54.38
53.53
54.13
1,250
-0.28(-0.51%)
Jun 24, 2011
54.31
54.44
54.31
54.41
2,958
-0.23(-0.41%)
Jun 23, 2011
54.91
54.92
54.25
54.63
3,491
+0.02(+0.05%)
Jun 22, 2011
54.25
54.61
54.16
54.61
4,600
-0.15(-0.27%)
Jun 21, 2011
54.11
54.79
54.10
54.76
8,112
+0.10(+0.18%)
Jun 20, 2011
54.67
54.71
54.57
54.66
19,538
-0.12(-0.22%)
Jun 17, 2011
54.65
54.81
54.40
54.78
4,574
-0.06(-0.11%)
Jun 16, 2011
54.38
54.84
54.36
54.84
3,967
+0.51(+0.93%)
Jun 15, 2011
53.84
54.52
53.84
54.34
2,230
+0.16(+0.30%)
Jun 14, 2011
54.29
54.29
53.99
54.17
23,038
-0.18(-0.33%)
Jun 13, 2011
54.47
54.75
54.25
54.35
6,716
-0.94(-1.70%)
Jun 10, 2011
55.41
55.53
54.67
55.29
3,017
+0.79(+1.45%)
Jun 09, 2011
54.67
54.81
54.20
54.50
5,518
-0.05(-0.09%)
Jun 08, 2011
54.35
54.59
54.30
54.55
16,683
+0.50(+0.93%)
Jun 07, 2011
53.74
54.16
53.71
54.05
4,435
-0.09(-0.17%)
Jun 06, 2011
53.49
54.26
53.49
54.14
3,069
-0.14(-0.26%)
Jun 03, 2011
54.01
54.33
54.00
54.28
4,850
-0.03(-0.06%)
May 24, 2011
54.46
54.59
54.24
54.31
4,090
-0.01(-0.02%)
May 23, 2011
54.27
54.48
54.27
54.32
9,987
+0.17(+0.31%)
May 20, 2011
54.27
54.27
54.15
54.15
375
+0.00(+0.00%)
May 19, 2011
54.13
54.16
53.59
54.15
8,377
-0.28(-0.51%)
May 18, 2011
54.70
54.70
53.91
54.43
3,785
-0.07(-0.14%)
May 17, 2011
54.48
54.52
54.34
54.50
3,002
+0.36(+0.66%)
May 16, 2011
54.16
54.17
54.14
54.14
1,380
+0.01(+0.02%)
May 13, 2011
54.06
54.17
53.94
54.13
3,598
+0.33(+0.61%)
May 12, 2011
53.50
53.98
53.50
53.80
8,361
-0.26(-0.48%)
May 11, 2011
53.88
54.06
53.88
54.06
985
+0.00(+0.00%)
May 10, 2011
54.18
54.18
54.06
54.06
1,290
-0.04(-0.07%)
May 09, 2011
53.94
54.10
53.73
54.10
5,222
-0.04(-0.07%)
May 06, 2011
54.10
54.15
53.89
54.14
6,446
+0.19(+0.35%)
May 05, 2011
53.94
54.09
53.93
53.95
873
+0.06(+0.11%)
May 04, 2011
53.99
53.99
53.80
53.89
38,752
+0.36(+0.67%)
May 03, 2011
53.64
53.64
53.45
53.53
1,622
-0.01(-0.02%)
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
.