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 (%)
Aug 31, 2016
64.11
64.28
63.98
64.14
343,647
+0.02(+0.03%)
Aug 30, 2016
64.10
64.23
64.00
64.12
114,653
-0.06(-0.09%)
Aug 29, 2016
63.87
64.25
63.84
64.18
70,599
+0.62(+0.98%)
Aug 26, 2016
63.86
64.21
63.44
63.56
83,573
-0.15(-0.24%)
Aug 25, 2016
63.72
64.06
63.61
63.71
60,082
-0.20(-0.31%)
Aug 24, 2016
64.09
64.20
63.88
63.91
133,734
-0.10(-0.16%)
Aug 23, 2016
63.88
64.10
63.79
64.01
98,087
+0.15(+0.23%)
Aug 22, 2016
63.82
63.95
63.73
63.86
150,237
+0.29(+0.46%)
Aug 19, 2016
63.46
63.69
63.34
63.57
126,297
-0.34(-0.53%)
Aug 18, 2016
63.77
64.00
63.71
63.91
427,094
+0.20(+0.31%)
Aug 17, 2016
63.46
63.78
63.46
63.71
92,852
+0.24(+0.38%)
Aug 16, 2016
63.77
63.77
63.23
63.47
97,050
-0.13(-0.20%)
Aug 15, 2016
63.80
63.84
63.48
63.60
192,571
-0.40(-0.62%)
Aug 12, 2016
63.90
64.19
63.69
64.00
161,203
+0.37(+0.58%)
Aug 11, 2016
63.95
64.06
63.37
63.63
282,234
-0.32(-0.50%)
Aug 10, 2016
63.72
64.09
63.56
63.95
211,704
+0.40(+0.63%)
Aug 09, 2016
63.29
63.63
63.17
63.55
122,134
+0.43(+0.68%)
Aug 08, 2016
62.92
63.18
62.71
63.12
91,905
+0.21(+0.33%)
Aug 05, 2016
63.16
63.21
62.80
62.91
77,595
-0.26(-0.41%)
Aug 04, 2016
62.93
63.33
62.93
63.17
87,868
+0.29(+0.46%)
Aug 03, 2016
63.02
63.02
62.50
62.88
278,986
+0.19(+0.30%)
Aug 02, 2016
62.94
63.15
62.63
62.69
124,116
-0.65(-1.03%)
Aug 01, 2016
63.60
63.69
63.15
63.34
141,388
-0.74(-1.15%)
Jul 29, 2016
63.81
64.16
63.75
64.08
69,288
+0.32(+0.50%)
Jul 28, 2016
63.67
63.89
63.53
63.76
87,175
-0.03(-0.05%)
Jul 27, 2016
63.70
63.93
63.51
63.79
195,245
+0.32(+0.50%)
Jul 26, 2016
63.63
63.63
63.34
63.47
91,065
+0.00(+0.00%)
Jul 25, 2016
63.46
63.54
63.31
63.47
229,730
-0.07(-0.11%)
Jul 22, 2016
63.15
63.65
63.15
63.54
233,788
+0.14(+0.22%)
Jul 21, 2016
63.12
63.42
62.74
63.40
119,620
+0.19(+0.30%)
Jul 20, 2016
63.51
63.51
63.09
63.21
195,793
-0.25(-0.39%)
Jul 19, 2016
63.53
63.64
63.28
63.46
340,679
+0.03(+0.05%)
Jul 18, 2016
63.46
63.56
63.13
63.43
267,950
+0.14(+0.22%)
Jul 15, 2016
63.57
63.68
63.29
63.29
331,482
-0.44(-0.69%)
Jul 14, 2016
63.54
63.90
63.39
63.73
79,004
-0.35(-0.55%)
Jul 13, 2016
64.11
64.20
63.86
64.08
239,911
+0.22(+0.34%)
Jul 12, 2016
64.03
64.06
63.77
63.86
167,064
-0.50(-0.78%)
Jul 11, 2016
64.13
64.42
64.13
64.36
115,950
-0.05(-0.08%)
Jul 08, 2016
64.10
64.41
63.78
64.41
116,693
+0.63(+0.99%)
Jul 07, 2016
63.90
64.10
63.75
63.78
111,919
-0.18(-0.28%)
Jul 06, 2016
63.81
64.10
63.78
63.96
288,230
+0.14(+0.22%)
Jul 05, 2016
63.66
63.92
63.44
63.82
140,900
+0.52(+0.82%)
Jul 01, 2016
62.91
63.30
63.30
63.30
109,300
+0.65(+1.04%)
Jun 30, 2016
62.58
62.98
62.48
62.65
99,527
+0.46(+0.74%)
Jun 29, 2016
62.61
62.76
62.10
62.19
89,112
-0.09(-0.14%)
Jun 28, 2016
62.30
62.51
62.12
62.28
236,354
+0.01(+0.02%)
Jun 27, 2016
62.01
62.30
61.79
62.27
206,388
+0.78(+1.27%)
Jun 24, 2016
61.43
61.74
61.10
61.49
276,307
+0.48(+0.79%)
Jun 23, 2016
60.98
61.11
60.71
61.01
147,412
-0.01(-0.02%)
Jun 22, 2016
61.10
61.27
61.02
61.02
182,043
-0.10(-0.16%)
Jun 21, 2016
61.38
61.59
61.01
61.12
205,537
-0.26(-0.42%)
Jun 20, 2016
61.12
61.50
61.03
61.38
141,662
-0.03(-0.05%)
Jun 17, 2016
61.43
61.53
61.20
61.41
240,259
-0.20(-0.32%)
Jun 16, 2016
61.68
61.78
61.36
61.61
30,662
+0.02(+0.03%)
Jun 15, 2016
61.43
61.64
61.26
61.59
51,512
+0.23(+0.37%)
Jun 14, 2016
61.72
61.72
61.30
61.36
133,742
-0.12(-0.20%)
Jun 13, 2016
61.66
61.66
61.31
61.48
97,255
-0.12(-0.19%)
Jun 10, 2016
61.71
61.83
61.45
61.60
133,059
+0.20(+0.33%)
Jun 09, 2016
61.37
61.51
61.26
61.40
236,956
+0.34(+0.56%)
Jun 08, 2016
61.08
61.14
60.83
61.06
139,717
+0.18(+0.30%)
Jun 07, 2016
60.87
61.05
60.68
60.88
245,329
+0.10(+0.16%)
Jun 06, 2016
60.79
60.84
60.69
60.78
116,920
-0.05(-0.08%)
Jun 03, 2016
60.62
60.83
60.36
60.83
53,442
+0.79(+1.32%)
Jun 02, 2016
60.01
60.33
59.90
60.04
102,293
+0.21(+0.35%)
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
.