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 (%)
Apr 30, 2014
59.07
59.32
59.07
59.30
39,488
+0.15(+0.25%)
Apr 29, 2014
59.08
59.28
59.00
59.15
118,251
-0.08(-0.14%)
Apr 28, 2014
59.32
59.35
59.07
59.23
31,279
-0.15(-0.25%)
Apr 25, 2014
59.32
59.56
59.32
59.38
14,532
-0.01(-0.02%)
Apr 24, 2014
59.17
59.39
59.16
59.39
13,908
+0.08(+0.13%)
Apr 23, 2014
59.03
59.31
59.03
59.31
26,347
+0.22(+0.36%)
Apr 22, 2014
58.79
59.10
58.79
59.09
98,305
+0.20(+0.33%)
Apr 21, 2014
58.99
59.07
58.84
58.90
28,071
-0.01(-0.02%)
Apr 17, 2014
59.31
58.91
58.91
58.91
31,800
-0.20(-0.34%)
Apr 16, 2014
59.09
59.34
59.01
59.11
76,169
-0.16(-0.27%)
Apr 15, 2014
59.08
59.33
58.98
59.27
12,782
+0.19(+0.32%)
Apr 14, 2014
59.06
59.08
58.90
59.08
18,892
+0.09(+0.15%)
Apr 11, 2014
59.08
59.12
58.88
58.99
14,500
+0.12(+0.20%)
Apr 10, 2014
58.67
58.93
58.66
58.87
35,581
+0.34(+0.58%)
Apr 09, 2014
58.42
58.66
58.41
58.53
12,767
-0.03(-0.05%)
Apr 08, 2014
58.54
58.60
58.33
58.56
29,256
+0.08(+0.14%)
Apr 07, 2014
58.40
58.48
58.34
58.48
16,515
+0.29(+0.49%)
Apr 04, 2014
58.20
58.38
58.13
58.19
87,302
+0.27(+0.47%)
Apr 03, 2014
57.82
57.98
57.80
57.92
304,502
-0.06(-0.11%)
Apr 02, 2014
57.68
57.99
57.58
57.98
122,405
+0.06(+0.11%)
Apr 01, 2014
57.78
57.99
57.74
57.92
12,090
-0.20(-0.34%)
Mar 31, 2014
57.99
58.25
57.89
58.12
11,562
-0.03(-0.05%)
Mar 28, 2014
58.25
58.34
58.01
58.15
24,637
-0.16(-0.27%)
Mar 27, 2014
58.21
58.44
58.15
58.31
11,222
+0.17(+0.29%)
Mar 26, 2014
57.80
58.14
57.80
58.14
16,726
+0.34(+0.59%)
Mar 25, 2014
57.60
57.87
57.56
57.80
50,281
+0.05(+0.09%)
Mar 24, 2014
57.55
57.85
57.47
57.75
28,915
+0.32(+0.56%)
Mar 21, 2014
57.36
57.59
57.28
57.43
31,433
+0.22(+0.38%)
Mar 20, 2014
57.16
57.32
57.15
57.21
10,715
+0.04(+0.07%)
Mar 19, 2014
57.35
57.41
57.12
57.17
11,674
-0.16(-0.28%)
Mar 18, 2014
57.23
57.37
57.19
57.33
17,161
+0.20(+0.35%)
Mar 17, 2014
57.30
57.31
57.13
57.13
21,970
-0.16(-0.28%)
Mar 14, 2014
57.48
57.51
57.29
57.29
36,464
-0.11(-0.19%)
Mar 13, 2014
56.82
57.44
56.80
57.40
30,572
+0.35(+0.61%)
Mar 12, 2014
57.05
57.12
56.88
57.05
6,490
+0.14(+0.25%)
Mar 11, 2014
56.88
56.91
56.74
56.91
20,552
+0.06(+0.11%)
Mar 10, 2014
56.87
56.89
56.68
56.85
12,328
+0.06(+0.11%)
Mar 07, 2014
56.85
56.96
56.68
56.79
28,374
-0.31(-0.54%)
Mar 06, 2014
57.23
57.28
57.06
57.10
31,986
-0.38(-0.66%)
Mar 05, 2014
57.50
57.63
57.43
57.48
11,829
+0.04(+0.07%)
Mar 04, 2014
57.84
57.84
57.44
57.44
28,617
-0.44(-0.76%)
Mar 03, 2014
57.86
57.90
57.80
57.88
9,400
-0.07(-0.12%)
Feb 28, 2014
57.88
58.10
57.70
57.95
22,736
+0.03(+0.05%)
Feb 27, 2014
57.88
57.92
57.68
57.92
38,405
+0.26(+0.45%)
Feb 26, 2014
57.37
57.66
57.34
57.66
11,818
+0.32(+0.56%)
Feb 25, 2014
57.19
57.46
57.19
57.34
18,311
+0.31(+0.54%)
Feb 24, 2014
57.19
57.19
56.95
57.03
11,026
-0.10(-0.18%)
Feb 21, 2014
56.91
57.13
56.83
57.13
13,792
+0.19(+0.33%)
Feb 20, 2014
56.93
56.99
56.73
56.94
52,210
+0.05(+0.09%)
Feb 19, 2014
57.13
57.19
56.87
56.89
113,885
-0.14(-0.25%)
Feb 18, 2014
56.93
57.18
56.90
57.03
12,548
+0.28(+0.49%)
Feb 14, 2014
56.78
56.75
56.75
56.75
32,300
+0.01(+0.02%)
Feb 13, 2014
56.70
56.79
56.49
56.74
13,756
+0.34(+0.60%)
Feb 12, 2014
56.58
56.60
56.30
56.40
39,431
-0.22(-0.39%)
Feb 11, 2014
56.56
56.71
56.44
56.62
15,666
-0.01(-0.02%)
Feb 10, 2014
56.71
56.71
56.58
56.63
12,277
+0.10(+0.17%)
Feb 07, 2014
56.52
56.72
56.51
56.53
11,530
+0.13(+0.23%)
Feb 06, 2014
56.54
56.66
56.31
56.40
39,206
-0.04(-0.07%)
Feb 05, 2014
56.82
56.94
56.39
56.44
52,966
-0.28(-0.49%)
Feb 04, 2014
57.16
57.17
56.60
56.72
56,902
-0.31(-0.54%)
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
.