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 (%)
Sep 30, 2010
55.38
55.57
54.99
55.52
1,810
+0.29(+0.53%)
Sep 29, 2010
55.26
55.26
55.23
55.23
3,629
-0.32(-0.58%)
Sep 28, 2010
55.59
55.59
55.51
55.55
511
+0.98(+1.80%)
Sep 24, 2010
54.51
54.57
54.57
54.57
4,000
-0.70(-1.26%)
Sep 23, 2010
55.27
55.27
55.27
55.27
117
+0.14(+0.25%)
Sep 22, 2010
55.12
55.12
55.12
55.12
155
+1.19(+2.20%)
Sep 20, 2010
54.07
53.94
53.94
53.94
900
+0.08(+0.15%)
Sep 17, 2010
53.86
53.86
53.86
53.86
149
-0.37(-0.68%)
Sep 15, 2010
54.66
54.73
54.23
54.23
5,017
-0.54(-0.99%)
Sep 14, 2010
54.50
54.77
54.50
54.77
770
+0.46(+0.85%)
Sep 13, 2010
53.90
54.31
53.90
54.31
42,915
+0.21(+0.39%)
Sep 10, 2010
54.02
54.10
53.97
54.10
7,320
-0.27(-0.50%)
Sep 09, 2010
54.65
54.65
54.37
54.37
12,866
-0.62(-1.14%)
Sep 08, 2010
54.99
54.99
54.99
54.99
180
-0.05(-0.10%)
Sep 07, 2010
54.81
55.05
54.78
55.05
687
+0.90(+1.66%)
Sep 03, 2010
53.82
54.18
53.82
54.15
169,450
-0.34(-0.62%)
Sep 02, 2010
55.03
55.03
54.49
54.49
11,054
-0.57(-1.04%)
Sep 01, 2010
55.06
55.06
55.06
55.06
840
-0.96(-1.72%)
Aug 31, 2010
55.71
56.06
55.71
56.02
1,160
-0.05(-0.10%)
Aug 30, 2010
55.93
56.08
55.70
56.08
5,245
+0.42(+0.75%)
Aug 27, 2010
55.66
56.37
55.48
55.66
13,882
-0.89(-1.57%)
Aug 26, 2010
56.21
56.59
56.21
56.55
1,726
+0.40(+0.71%)
Aug 25, 2010
56.65
56.66
56.14
56.15
9,115
-0.11(-0.19%)
Aug 24, 2010
56.39
56.67
56.26
56.26
3,878
+0.22(+0.38%)
Aug 23, 2010
55.90
56.04
55.88
56.04
2,215
-0.18(-0.32%)
Aug 20, 2010
56.22
56.22
56.22
56.22
5,000
+0.23(+0.41%)
Aug 19, 2010
56.03
56.03
55.99
55.99
1,140
+0.40(+0.72%)
Aug 18, 2010
55.62
55.93
55.58
55.59
2,652
+0.31(+0.56%)
Aug 17, 2010
55.47
55.47
55.21
55.28
5,075
+0.68(+1.24%)
Aug 13, 2010
54.66
54.60
54.60
54.60
1,000
+0.27(+0.50%)
Aug 12, 2010
54.65
54.65
54.30
54.33
9,523
-0.15(-0.28%)
Aug 11, 2010
54.19
54.48
54.18
54.48
5,370
+0.14(+0.26%)
Aug 10, 2010
54.06
54.34
54.06
54.34
400
+0.27(+0.50%)
Aug 09, 2010
53.96
54.07
53.96
54.07
400
-0.10(-0.18%)
Aug 06, 2010
54.17
54.17
54.07
54.17
1,814
+0.33(+0.61%)
Aug 05, 2010
53.72
53.84
53.67
53.84
4,618
+0.49(+0.92%)
Aug 04, 2010
53.38
53.40
53.35
53.35
2,639
-0.22(-0.41%)
Aug 03, 2010
53.51
53.57
53.39
53.57
1,914
-0.09(-0.17%)
Aug 02, 2010
53.64
53.67
53.64
53.66
1,472
-0.36(-0.66%)
Jul 30, 2010
54.02
54.08
54.02
54.02
3,200
+0.50(+0.93%)
Jul 29, 2010
53.48
53.56
53.30
53.52
4,360
-0.06(-0.11%)
Jul 28, 2010
53.28
53.58
53.28
53.58
1,737
+0.46(+0.87%)
Jul 27, 2010
53.14
53.14
53.12
53.12
203
-0.23(-0.43%)
Jul 26, 2010
53.37
53.42
53.06
53.35
824
+0.01(+0.02%)
Jul 23, 2010
53.61
53.76
53.34
53.34
1,146
-0.22(-0.41%)
Jul 22, 2010
53.39
53.57
53.39
53.56
1,620
-0.22(-0.41%)
Jul 21, 2010
53.25
53.78
53.25
53.78
1,175
+0.60(+1.13%)
Jul 20, 2010
53.31
53.31
53.17
53.18
3,999
-0.02(-0.04%)
Jul 19, 2010
53.29
53.35
53.20
53.20
2,100
-0.02(-0.04%)
Jul 16, 2010
53.22
53.23
53.22
53.22
550
-0.03(-0.06%)
Jul 15, 2010
53.20
53.25
53.20
53.25
522
+0.55(+1.04%)
Jul 14, 2010
52.70
52.70
52.70
52.70
100
+0.44(+0.84%)
Jul 13, 2010
52.62
52.62
52.11
52.26
5,542
-0.19(-0.36%)
Jul 12, 2010
52.45
52.45
52.45
52.45
775
+0.05(+0.10%)
Jul 09, 2010
52.40
52.42
52.20
52.40
1,514
-0.18(-0.34%)
Jul 08, 2010
52.49
52.61
52.41
52.58
2,146
-0.07(-0.13%)
Jul 07, 2010
52.79
52.81
52.58
52.65
7,801
-0.09(-0.17%)
Jul 06, 2010
52.60
52.87
52.60
52.74
3,013
+0.13(+0.25%)
Jul 02, 2010
52.61
52.61
52.40
52.61
6,436
-0.47(-0.89%)
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
.