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, 2018
58.91
58.91
58.91
0
+0.35(+0.60%)
Jul 30, 2018
58.62
58.69
58.53
58.56
53,806
-0.21(-0.36%)
Jul 27, 2018
58.91
58.93
58.72
58.77
68,300
+0.12(+0.20%)
Jul 26, 2018
58.67
58.77
58.59
58.65
19,941
+0.11(+0.19%)
Jul 25, 2018
58.55
58.64
58.39
58.54
34,043
+0.10(+0.17%)
Jul 24, 2018
58.17
58.49
58.17
58.44
28,610
+0.37(+0.64%)
Jul 23, 2018
58.30
58.33
58.04
58.07
22,360
-0.38(-0.65%)
Jul 20, 2018
58.65
58.65
58.39
58.45
24,682
-0.39(-0.66%)
Jul 19, 2018
58.69
58.88
58.69
58.84
167,114
+0.16(+0.27%)
Jul 18, 2018
58.78
58.80
58.62
58.68
49,645
-0.02(-0.03%)
Jul 17, 2018
58.81
58.88
58.64
58.70
143,139
-0.17(-0.29%)
Jul 16, 2018
59.01
59.01
58.70
58.87
43,210
-0.32(-0.54%)
Jul 13, 2018
59.00
59.24
58.99
59.19
232,638
+0.26(+0.44%)
Jul 12, 2018
58.81
58.93
58.78
58.93
40,241
+0.16(+0.27%)
Jul 11, 2018
58.71
58.79
58.63
58.77
40,358
+0.09(+0.15%)
Jul 10, 2018
58.60
58.69
58.57
58.68
22,396
+0.12(+0.20%)
Jul 09, 2018
58.45
58.59
58.42
58.56
59,696
-0.01(-0.02%)
Jul 06, 2018
58.50
58.60
58.46
58.57
33,707
+0.23(+0.39%)
Jul 05, 2018
58.21
58.38
58.21
58.34
46,575
+0.27(+0.46%)
Jul 03, 2018
58.07
58.07
58.07
0
+0.37(+0.64%)
Jul 02, 2018
57.78
57.80
57.61
57.70
74,503
-0.24(-0.41%)
Jun 29, 2018
58.19
57.90
57.94
102,425
-0.02(-0.03%)
Jun 28, 2018
57.92
57.98
57.85
57.96
23,088
+0.00(+0.00%)
Jun 27, 2018
57.89
57.97
57.84
57.96
52,630
+0.35(+0.61%)
Jun 26, 2018
57.48
57.72
57.44
57.61
448,043
+0.21(+0.37%)
Jun 25, 2018
57.66
57.74
57.32
57.40
1,151,526
-0.22(-0.38%)
Jun 22, 2018
57.54
57.65
57.50
57.62
112,378
+0.09(+0.16%)
Jun 21, 2018
57.63
57.70
57.53
57.53
33,915
-0.12(-0.21%)
Jun 20, 2018
58.08
58.08
57.62
57.65
25,791
-0.37(-0.64%)
Jun 19, 2018
58.18
58.18
57.99
58.02
31,457
+0.02(+0.03%)
Jun 18, 2018
58.19
58.19
57.94
58.00
40,672
-0.19(-0.33%)
Jun 15, 2018
58.21
58.18
58.19
28,175
-0.02(-0.03%)
Jun 14, 2018
58.12
58.21
58.05
58.21
37,834
+0.36(+0.62%)
Jun 13, 2018
57.88
58.02
57.63
57.85
40,860
-0.04(-0.07%)
Jun 12, 2018
57.69
57.93
57.69
57.89
83,735
+0.09(+0.16%)
Jun 11, 2018
57.77
57.90
57.71
57.80
112,999
-0.14(-0.24%)
Jun 08, 2018
57.95
58.04
57.94
57.94
13,540
-0.10(-0.17%)
Jun 07, 2018
57.71
58.16
57.71
58.04
38,545
+0.21(+0.36%)
Jun 06, 2018
57.67
57.83
33,653
-0.34(-0.58%)
Jun 05, 2018
58.24
58.26
58.10
58.17
24,256
+0.05(+0.09%)
Jun 04, 2018
58.33
58.33
58.08
58.12
16,789
-0.19(-0.33%)
Jun 01, 2018
58.25
58.47
58.15
58.31
53,822
-0.27(-0.46%)
May 31, 2018
58.77
58.91
58.55
58.58
135,545
-0.13(-0.22%)
May 30, 2018
58.77
58.78
58.54
58.71
63,011
-0.26(-0.44%)
May 29, 2018
58.55
59.08
58.50
58.97
60,542
+0.48(+0.82%)
May 25, 2018
58.49
58.49
58.49
0
+0.25(+0.43%)
May 24, 2018
58.21
58.26
58.15
58.24
57,594
+0.30(+0.52%)
May 23, 2018
57.87
58.03
57.84
57.94
341,362
+0.18(+0.31%)
May 22, 2018
57.78
57.79
57.67
57.76
26,151
-0.01(-0.02%)
May 21, 2018
57.69
57.80
57.67
57.77
31,815
+0.11(+0.19%)
May 18, 2018
57.53
57.72
57.52
57.66
26,579
+0.20(+0.35%)
May 17, 2018
57.55
57.64
57.43
57.46
32,191
-0.18(-0.31%)
May 16, 2018
57.82
57.86
57.62
57.64
19,329
-0.12(-0.21%)
May 15, 2018
58.01
58.01
57.68
57.76
312,464
-0.71(-1.21%)
May 14, 2018
58.54
58.57
58.46
58.47
28,125
-0.15(-0.26%)
May 11, 2018
58.61
58.62
58.47
58.62
22,113
+0.20(+0.34%)
May 10, 2018
58.20
58.42
58.18
58.42
25,412
+0.49(+0.85%)
May 09, 2018
57.86
58.01
57.86
57.93
39,856
-0.05(-0.09%)
May 08, 2018
57.95
57.99
57.81
57.98
26,286
-0.08(-0.14%)
May 07, 2018
58.11
58.14
58.01
58.06
31,803
-0.07(-0.12%)
May 04, 2018
58.18
58.18
57.95
58.13
26,868
+0.05(+0.09%)
May 03, 2018
58.20
58.28
58.07
58.08
21,582
+0.01(+0.02%)
May 02, 2018
58.26
58.30
58.05
58.07
28,394
-0.07(-0.12%)
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
.