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, 2015
58.10
58.16
57.84
58.00
55,820
+0.29(+0.50%)
Jul 30, 2015
57.57
57.79
57.56
57.71
54,217
+0.20(+0.35%)
Jul 29, 2015
57.53
57.57
57.25
57.51
182,135
-0.01(-0.02%)
Jul 28, 2015
57.62
57.62
57.40
57.52
129,934
-0.25(-0.43%)
Jul 27, 2015
57.89
57.91
57.57
57.77
145,955
-0.04(-0.07%)
Jul 24, 2015
57.96
57.96
57.65
57.81
41,985
-0.05(-0.09%)
Jul 23, 2015
57.47
57.89
57.35
57.86
68,775
+0.45(+0.78%)
Jul 22, 2015
57.38
57.61
57.31
57.41
213,451
+0.03(+0.05%)
Jul 21, 2015
56.94
57.39
56.94
57.38
223,478
+0.20(+0.35%)
Jul 20, 2015
57.26
57.26
57.02
57.18
286,432
-0.05(-0.09%)
Jul 17, 2015
57.24
57.50
57.19
57.23
158,081
-0.01(-0.02%)
Jul 16, 2015
56.83
57.24
56.83
57.24
187,805
+0.26(+0.46%)
Jul 15, 2015
56.61
57.12
56.53
56.98
149,570
+0.30(+0.53%)
Jul 14, 2015
56.75
56.75
56.48
56.68
60,153
+0.04(+0.07%)
Jul 13, 2015
56.51
56.88
56.51
56.64
256,350
-0.07(-0.12%)
Jul 10, 2015
56.74
56.90
56.62
56.71
61,978
-0.50(-0.87%)
Jul 09, 2015
57.55
57.62
57.21
57.21
39,374
-0.72(-1.24%)
Jul 08, 2015
57.90
58.00
57.62
57.93
70,319
+0.17(+0.29%)
Jul 07, 2015
57.92
58.04
57.62
57.76
110,289
+0.32(+0.56%)
Jul 06, 2015
57.37
57.55
57.05
57.44
279,182
+0.63(+1.11%)
Jul 02, 2015
57.01
56.81
56.81
56.81
50,200
+0.13(+0.23%)
Jul 01, 2015
56.64
56.85
56.55
56.68
239,666
-0.47(-0.82%)
Jun 30, 2015
57.04
57.49
57.04
57.15
115,230
-0.04(-0.07%)
Jun 29, 2015
56.89
57.29
56.62
57.19
54,128
+0.63(+1.11%)
Jun 26, 2015
56.77
56.81
56.40
56.56
52,462
-0.35(-0.62%)
Jun 25, 2015
57.19
57.21
56.89
56.91
80,715
-0.16(-0.28%)
Jun 24, 2015
57.02
57.24
56.91
57.07
48,084
+0.18(+0.32%)
Jun 23, 2015
56.85
57.15
56.76
56.89
78,561
-0.25(-0.44%)
Jun 22, 2015
57.50
57.60
57.06
57.14
101,968
-0.62(-1.07%)
Jun 19, 2015
57.58
57.83
57.58
57.76
89,084
+0.43(+0.75%)
Jun 18, 2015
57.34
57.48
57.09
57.33
56,920
-0.08(-0.14%)
Jun 17, 2015
57.59
57.64
57.10
57.41
119,406
-0.17(-0.30%)
Jun 16, 2015
57.59
57.70
57.36
57.58
62,655
+0.13(+0.23%)
Jun 15, 2015
57.68
57.69
57.37
57.45
39,301
-0.02(-0.03%)
Jun 12, 2015
57.42
57.91
57.42
57.47
40,789
-0.07(-0.12%)
Jun 11, 2015
57.07
57.56
57.06
57.54
66,232
+0.77(+1.36%)
Jun 10, 2015
56.95
56.96
56.67
56.77
163,016
-0.28(-0.49%)
Jun 09, 2015
57.25
57.33
56.99
57.05
67,963
-0.43(-0.75%)
Jun 08, 2015
57.61
57.79
57.44
57.48
77,386
-0.14(-0.24%)
Jun 05, 2015
57.78
57.95
57.48
57.62
89,323
-0.40(-0.69%)
Jun 04, 2015
57.95
58.12
57.77
58.02
92,325
+0.38(+0.66%)
Jun 03, 2015
57.73
57.91
57.46
57.64
211,348
-0.47(-0.81%)
Jun 02, 2015
58.39
58.57
57.94
58.11
146,718
-0.59(-1.01%)
Jun 01, 2015
58.97
59.17
58.55
58.70
82,832
-0.71(-1.20%)
May 29, 2015
59.60
59.70
59.30
59.41
62,153
+0.08(+0.13%)
May 28, 2015
59.44
59.57
59.33
59.33
51,320
-0.26(-0.44%)
May 27, 2015
59.44
59.63
59.25
59.59
61,784
+0.25(+0.42%)
May 26, 2015
58.93
59.49
58.93
59.34
50,034
+0.41(+0.70%)
May 22, 2015
58.95
58.93
58.93
58.93
125,900
+0.06(+0.10%)
May 21, 2015
58.56
59.01
58.56
58.87
129,532
+0.31(+0.53%)
May 20, 2015
58.50
58.66
58.30
58.56
53,010
+0.07(+0.12%)
May 19, 2015
58.43
58.94
58.42
58.49
123,677
-0.41(-0.70%)
May 18, 2015
59.23
59.23
58.79
58.90
131,600
-0.57(-0.96%)
May 15, 2015
58.99
59.61
58.99
59.47
321,250
+0.86(+1.47%)
May 14, 2015
58.63
58.86
58.41
58.61
423,795
+0.15(+0.26%)
May 13, 2015
59.09
59.10
58.37
58.46
354,962
-0.31(-0.53%)
May 12, 2015
58.64
58.98
58.42
58.77
307,416
+0.13(+0.22%)
May 11, 2015
59.44
59.44
58.64
58.64
294,043
-1.16(-1.94%)
May 08, 2015
59.88
60.04
59.58
59.80
527,771
+0.30(+0.50%)
May 07, 2015
59.41
59.50
59.09
59.50
998,358
+0.34(+0.57%)
May 06, 2015
59.57
59.60
58.99
59.16
210,319
-0.60(-1.00%)
May 05, 2015
60.04
60.07
59.46
59.76
205,052
-0.29(-0.48%)
May 04, 2015
60.36
60.56
59.92
60.05
213,097
-0.34(-0.56%)
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
.