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, 2014
60.07
60.41
59.98
60.20
52,260
-0.29(-0.48%)
Jul 30, 2014
60.79
60.89
60.45
60.49
72,247
-0.57(-0.93%)
Jul 29, 2014
61.04
61.04
60.92
61.06
41,976
+0.15(+0.25%)
Jul 28, 2014
60.97
61.00
60.82
60.91
39,098
-0.02(-0.03%)
Jul 25, 2014
60.85
61.00
60.80
60.93
49,894
+0.31(+0.51%)
Jul 24, 2014
60.61
60.76
60.50
60.62
35,537
-0.24(-0.39%)
Jul 23, 2014
60.92
61.00
60.77
60.86
51,619
+0.04(+0.07%)
Jul 22, 2014
60.68
60.82
60.56
60.82
69,139
+0.11(+0.18%)
Jul 21, 2014
60.61
60.79
60.58
60.71
69,654
+0.21(+0.35%)
Jul 18, 2014
60.58
60.63
60.31
60.50
78,480
+0.01(+0.02%)
Jul 17, 2014
60.36
60.55
60.18
60.49
64,300
+0.44(+0.73%)
Jul 16, 2014
59.93
60.20
59.89
60.05
110,639
+0.07(+0.12%)
Jul 15, 2014
59.73
60.08
59.60
59.98
153,558
+0.08(+0.13%)
Jul 14, 2014
60.02
60.06
59.76
59.90
101,312
-0.17(-0.28%)
Jul 11, 2014
59.92
60.12
59.90
60.07
78,130
+0.30(+0.50%)
Jul 10, 2014
59.93
60.04
59.67
59.77
44,365
-0.05(-0.08%)
Jul 09, 2014
59.64
59.92
59.56
59.82
54,161
+0.12(+0.20%)
Jul 08, 2014
59.67
59.87
59.54
59.70
455,689
+0.38(+0.64%)
Jul 07, 2014
59.39
59.60
59.32
59.32
200,496
+0.13(+0.22%)
Jul 03, 2014
59.28
59.19
59.19
59.19
166,000
-0.21(-0.35%)
Jul 02, 2014
59.68
59.75
59.40
59.40
140,133
-0.39(-0.65%)
Jul 01, 2014
60.05
60.20
59.76
59.79
718,433
-0.76(-1.26%)
Jun 30, 2014
60.42
60.68
60.34
60.55
108,698
+0.13(+0.22%)
Jun 27, 2014
60.53
60.66
60.37
60.42
107,795
-0.04(-0.07%)
Jun 26, 2014
60.46
60.56
60.40
60.46
63,210
+0.16(+0.27%)
Jun 25, 2014
60.37
60.47
60.25
60.30
89,948
+0.16(+0.27%)
Jun 24, 2014
59.96
60.14
59.88
60.14
90,880
+0.40(+0.67%)
Jun 23, 2014
59.84
59.98
59.69
59.74
135,124
-0.04(-0.07%)
Jun 20, 2014
59.51
59.80
59.42
59.78
53,505
+0.30(+0.50%)
Jun 19, 2014
60.13
60.13
59.43
59.48
269,713
-0.56(-0.93%)
Jun 18, 2014
59.68
60.13
59.54
60.04
84,325
+0.43(+0.72%)
Jun 17, 2014
59.72
59.76
59.57
59.61
135,967
-0.26(-0.43%)
Jun 16, 2014
59.78
59.92
59.73
59.87
86,168
+0.00(+0.00%)
Jun 13, 2014
59.62
59.89
59.61
59.87
86,126
+0.06(+0.10%)
Jun 12, 2014
59.62
59.92
59.47
59.81
139,193
+0.23(+0.39%)
Jun 11, 2014
59.63
59.69
59.45
59.58
186,565
-0.04(-0.07%)
Jun 10, 2014
59.66
59.74
59.26
59.62
202,174
-0.24(-0.40%)
Jun 06, 2014
59.83
59.94
59.74
59.86
144,748
+0.31(+0.52%)
Jun 05, 2014
59.32
59.71
59.32
59.55
93,532
+0.08(+0.13%)
Jun 04, 2014
59.55
59.55
59.34
59.47
65,837
-0.10(-0.17%)
Jun 03, 2014
59.81
59.84
59.40
59.57
58,507
-0.38(-0.64%)
Jun 02, 2014
60.05
60.20
59.81
59.95
62,325
-0.52(-0.85%)
May 30, 2014
60.47
60.65
60.37
60.47
68,793
+0.02(+0.03%)
May 29, 2014
60.72
60.81
60.43
60.45
66,581
-0.18(-0.30%)
May 28, 2014
60.46
60.66
60.44
60.63
67,224
+0.48(+0.80%)
May 27, 2014
60.03
60.17
59.87
60.15
94,578
+0.28(+0.47%)
May 23, 2014
59.88
59.87
59.87
59.87
74,700
+0.21(+0.35%)
May 22, 2014
59.90
59.90
59.63
59.66
44,478
-0.13(-0.22%)
May 21, 2014
59.90
59.90
59.73
59.79
188,878
-0.39(-0.65%)
May 20, 2014
60.12
60.37
60.12
60.18
270,215
-0.02(-0.03%)
May 19, 2014
60.52
60.54
60.17
60.20
176,244
-0.24(-0.41%)
May 16, 2014
60.35
60.56
60.29
60.45
610,464
-0.03(-0.06%)
May 15, 2014
60.51
60.67
60.39
60.48
551,922
+0.28(+0.47%)
May 14, 2014
60.08
60.27
60.08
60.20
125,200
+0.49(+0.82%)
May 13, 2014
59.62
59.75
59.58
59.71
129,061
+0.30(+0.50%)
May 12, 2014
59.50
59.52
59.35
59.41
239,311
-0.25(-0.42%)
May 09, 2014
59.68
59.81
59.56
59.66
255,090
-0.11(-0.18%)
May 08, 2014
59.88
60.21
59.70
59.77
1,276,568
-0.01(-0.02%)
May 07, 2014
59.73
59.86
59.65
59.78
39,782
-0.03(-0.05%)
May 06, 2014
59.63
59.88
59.61
59.81
79,361
+0.27(+0.45%)
May 05, 2014
59.82
59.82
59.53
59.54
20,850
-0.27(-0.45%)
May 02, 2014
59.41
59.91
59.27
59.81
60,484
+0.40(+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
.