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 31, 2013
55.85
56.35
55.69
56.35
43,748
+0.08(+0.14%)
Jul 30, 2013
56.52
56.52
56.18
56.27
20,892
+0.04(+0.07%)
Jul 29, 2013
56.49
56.49
56.23
56.23
35,847
-0.32(-0.57%)
Jul 26, 2013
56.67
56.71
56.42
56.55
55,502
+0.18(+0.33%)
Jul 25, 2013
56.36
56.48
56.18
56.37
35,820
-0.12(-0.22%)
Jul 24, 2013
56.62
56.74
56.34
56.49
39,708
-0.58(-1.02%)
Jul 23, 2013
56.96
57.11
56.91
57.07
13,055
-0.06(-0.11%)
Jul 22, 2013
57.08
57.31
57.08
57.13
24,762
+0.06(+0.11%)
Jul 19, 2013
56.68
57.07
56.65
57.07
31,629
+0.53(+0.94%)
Jul 18, 2013
56.69
56.84
56.41
56.54
32,099
-0.20(-0.36%)
Jul 17, 2013
56.78
56.93
56.59
56.74
91,222
+0.18(+0.33%)
Jul 16, 2013
56.57
56.61
56.40
56.56
26,258
+0.25(+0.44%)
Jul 15, 2013
56.07
56.39
56.02
56.31
87,906
+0.22(+0.39%)
Jul 12, 2013
56.26
56.45
55.93
56.09
96,362
+0.05(+0.09%)
Jul 11, 2013
55.84
56.09
55.71
56.04
62,767
+1.05(+1.91%)
Jul 10, 2013
55.56
55.56
54.98
54.99
98,728
-0.48(-0.87%)
Jul 09, 2013
55.23
55.64
55.28
55.47
23,394
+0.13(+0.23%)
Jul 08, 2013
55.00
55.38
54.90
55.34
40,910
+0.60(+1.10%)
Jul 05, 2013
55.05
55.10
54.69
54.74
43,950
-1.44(-2.56%)
Jul 03, 2013
56.20
56.57
56.15
56.18
88,563
-0.26(-0.46%)
Jul 02, 2013
56.20
56.74
56.20
56.44
65,972
+0.28(+0.50%)
Jul 01, 2013
55.50
56.28
55.50
56.16
88,821
+0.14(+0.25%)
Jun 28, 2013
55.41
56.02
55.26
56.02
196,074
+1.34(+2.45%)
Jun 26, 2013
54.75
55.18
54.64
54.68
121,217
+0.48(+0.89%)
Jun 25, 2013
54.85
54.86
54.19
54.20
104,079
+0.25(+0.46%)
Jun 24, 2013
54.19
54.36
53.50
53.95
76,489
-0.69(-1.26%)
Jun 21, 2013
55.65
55.94
54.64
54.64
81,363
-1.31(-2.34%)
Jun 20, 2013
55.85
56.08
55.35
55.95
189,886
-0.96(-1.69%)
Jun 19, 2013
57.88
57.88
56.83
56.91
175,067
-0.75(-1.30%)
Jun 18, 2013
57.53
57.72
57.43
57.66
291,174
-0.14(-0.24%)
Jun 17, 2013
58.13
58.24
57.80
57.80
34,449
-0.38(-0.65%)
Jun 14, 2013
58.04
58.32
57.89
58.18
258,170
+0.23(+0.40%)
Jun 13, 2013
57.58
57.99
57.39
57.95
75,508
+0.92(+1.61%)
Jun 12, 2013
57.69
57.69
57.03
57.03
114,233
-0.59(-1.02%)
Jun 11, 2013
57.24
57.62
57.00
57.62
576,103
-0.10(-0.17%)
Jun 10, 2013
57.80
57.95
57.57
57.72
149,748
-0.42(-0.72%)
Jun 07, 2013
58.36
58.49
57.95
58.14
202,772
-0.46(-0.78%)
Jun 06, 2013
58.34
58.73
58.09
58.60
207,091
+0.24(+0.41%)
Jun 05, 2013
58.47
58.51
58.28
58.36
40,380
-0.11(-0.19%)
Jun 04, 2013
58.82
58.90
58.47
58.47
80,152
-0.42(-0.71%)
Jun 03, 2013
58.76
59.02
58.39
58.89
163,365
-0.27(-0.46%)
May 31, 2013
59.44
59.49
58.64
59.16
64,080
-0.34(-0.57%)
May 30, 2013
59.74
59.83
59.44
59.50
37,676
-0.12(-0.20%)
May 29, 2013
59.78
59.99
59.52
59.62
64,651
-0.08(-0.13%)
May 28, 2013
60.57
60.77
59.70
59.70
26,462
-1.24(-2.03%)
May 24, 2013
60.84
61.08
60.78
60.94
14,564
+0.15(+0.25%)
May 23, 2013
60.83
60.89
60.47
60.79
40,993
+0.16(+0.26%)
May 22, 2013
61.44
61.72
60.56
60.63
75,071
-0.78(-1.27%)
May 21, 2013
61.00
61.41
60.91
61.41
70,627
+0.31(+0.51%)
May 20, 2013
61.22
61.23
60.99
61.10
46,100
+0.03(+0.05%)
May 17, 2013
61.16
61.33
60.85
61.07
277,447
-0.29(-0.47%)
May 16, 2013
61.18
61.59
61.18
61.36
154,344
+0.34(+0.56%)
May 15, 2013
61.00
61.19
60.75
61.02
55,652
-0.01(-0.02%)
May 13, 2013
61.04
61.20
61.00
61.03
28,771
-0.31(-0.51%)
May 10, 2013
61.87
61.87
61.15
61.34
99,549
-0.60(-0.97%)
May 09, 2013
62.09
62.27
61.91
61.94
30,568
-0.08(-0.13%)
May 08, 2013
61.90
62.18
61.84
62.02
59,396
+0.19(+0.31%)
May 07, 2013
61.95
62.04
61.79
61.83
134,869
-0.24(-0.39%)
May 06, 2013
62.19
62.23
61.95
62.07
39,113
-0.16(-0.26%)
May 03, 2013
62.53
63.04
62.07
62.23
61,191
-0.81(-1.29%)
May 02, 2013
62.89
63.05
62.74
63.04
48,660
+0.11(+0.17%)
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
.