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 28, 2017
59.86
59.95
59.68
59.94
60,505
+0.08(+0.13%)
Apr 27, 2017
59.87
59.95
59.60
59.86
30,351
+0.13(+0.22%)
Apr 26, 2017
59.54
59.80
59.49
59.73
69,258
+0.24(+0.40%)
Apr 25, 2017
59.95
59.95
59.41
59.49
89,067
-0.50(-0.83%)
Apr 24, 2017
60.07
60.14
59.85
59.99
105,905
-0.22(-0.37%)
Apr 21, 2017
60.33
60.39
60.16
60.21
29,324
-0.05(-0.08%)
Apr 20, 2017
60.37
60.46
60.08
60.26
50,746
-0.13(-0.22%)
Apr 19, 2017
60.55
60.57
60.28
60.39
39,951
-0.25(-0.41%)
Apr 18, 2017
60.43
60.67
60.23
60.64
56,537
+0.56(+0.93%)
Apr 17, 2017
60.18
60.30
60.00
60.08
67,674
+0.07(+0.12%)
Apr 13, 2017
60.13
60.21
59.93
60.01
218,072
-0.09(-0.15%)
Apr 12, 2017
59.89
60.15
59.73
60.10
122,992
+0.33(+0.55%)
Apr 11, 2017
59.58
59.96
59.45
59.77
330,840
+0.44(+0.74%)
Apr 10, 2017
59.52
59.55
59.30
59.33
386,277
+0.15(+0.25%)
Apr 07, 2017
59.74
59.83
59.18
59.18
52,973
-0.26(-0.44%)
Apr 06, 2017
59.50
59.57
59.21
59.44
398,767
+0.03(+0.05%)
Apr 05, 2017
59.18
59.50
59.17
59.41
119,575
+0.07(+0.12%)
Apr 04, 2017
59.56
59.56
59.20
59.34
393,053
-0.06(-0.10%)
Apr 03, 2017
59.20
59.45
59.00
59.40
63,351
+0.16(+0.27%)
Mar 31, 2017
59.27
59.30
59.01
59.24
49,746
+0.02(+0.03%)
Mar 30, 2017
59.45
59.50
59.13
59.22
35,130
-0.16(-0.27%)
Mar 29, 2017
59.27
59.47
59.24
59.38
18,079
+0.27(+0.46%)
Mar 28, 2017
59.48
59.50
59.05
59.11
54,675
-0.23(-0.39%)
Mar 27, 2017
59.54
59.55
59.25
59.34
42,867
+0.18(+0.30%)
Mar 24, 2017
59.19
59.38
58.95
59.16
53,774
+0.15(+0.25%)
Mar 23, 2017
59.22
59.29
58.95
59.01
54,964
-0.15(-0.25%)
Mar 22, 2017
59.15
59.42
59.00
59.16
36,330
+0.14(+0.24%)
Mar 21, 2017
58.66
59.14
58.66
59.02
33,456
+0.40(+0.68%)
Mar 20, 2017
58.51
58.74
58.51
58.62
149,534
+0.00(+0.00%)
Mar 17, 2017
58.45
58.70
58.36
58.62
46,267
+0.29(+0.50%)
Mar 16, 2017
58.41
58.41
58.20
58.33
134,108
-0.08(-0.14%)
Mar 15, 2017
58.02
58.47
57.92
58.41
79,970
+0.67(+1.16%)
Mar 14, 2017
57.76
57.97
57.64
57.74
48,648
-0.01(-0.02%)
Mar 13, 2017
57.89
58.04
57.68
57.75
57,644
-0.20(-0.35%)
Mar 10, 2017
57.86
58.06
57.74
57.95
98,804
+0.07(+0.12%)
Mar 09, 2017
58.08
58.17
57.74
57.88
185,710
-0.45(-0.77%)
Mar 08, 2017
58.21
58.42
58.15
58.33
126,692
-0.28(-0.48%)
Mar 07, 2017
58.81
58.88
58.58
58.61
117,354
-0.30(-0.51%)
Mar 06, 2017
58.98
59.05
58.82
58.91
288,372
-0.10(-0.17%)
Mar 03, 2017
59.12
59.14
58.78
59.01
66,787
+0.08(+0.14%)
Mar 02, 2017
58.98
59.04
58.79
58.93
68,570
-0.17(-0.29%)
Mar 01, 2017
59.11
59.16
58.90
59.10
48,832
-0.80(-1.34%)
Feb 28, 2017
59.79
59.96
59.77
59.90
55,995
+0.18(+0.30%)
Feb 27, 2017
59.96
60.00
59.70
59.72
61,649
-0.18(-0.30%)
Feb 24, 2017
59.70
59.99
59.59
59.90
232,540
+0.54(+0.91%)
Feb 23, 2017
59.31
59.45
59.21
59.36
78,813
+0.12(+0.20%)
Feb 22, 2017
59.29
59.41
58.98
59.24
75,453
+0.09(+0.15%)
Feb 21, 2017
58.99
59.31
58.89
59.15
33,564
-0.06(-0.10%)
Feb 17, 2017
59.21
59.21
59.21
0
+0.24(+0.41%)
Feb 16, 2017
58.80
59.13
58.78
58.97
110,792
+0.18(+0.31%)
Feb 15, 2017
58.59
58.82
58.54
58.79
110,158
-0.02(-0.03%)
Feb 14, 2017
59.04
59.06
58.57
58.81
60,086
-0.21(-0.36%)
Feb 13, 2017
58.97
59.03
58.85
59.02
65,175
-0.11(-0.19%)
Feb 10, 2017
58.84
59.17
58.84
59.13
82,196
-0.04(-0.07%)
Feb 09, 2017
59.49
59.39
59.03
59.17
47,676
-0.32(-0.54%)
Feb 08, 2017
59.29
59.53
59.26
59.49
100,457
+0.39(+0.66%)
Feb 07, 2017
58.81
59.21
58.71
59.10
130,052
+0.28(+0.48%)
Feb 06, 2017
58.80
59.02
58.49
58.82
128,617
+0.29(+0.50%)
Feb 03, 2017
58.70
58.79
58.32
58.53
72,100
+0.02(+0.03%)
Feb 02, 2017
58.89
58.89
58.43
58.51
305,470
-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
.