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, 2015
61.16
61.27
60.87
61.27
123,764
-0.16(-0.26%)
Apr 29, 2015
61.34
61.59
61.22
61.43
154,004
-0.66(-1.06%)
Apr 28, 2015
62.13
62.31
62.06
62.09
588,528
-0.26(-0.42%)
Apr 27, 2015
62.42
62.64
62.18
62.35
81,162
-0.02(-0.03%)
Apr 24, 2015
62.21
62.58
62.18
62.37
43,377
+0.41(+0.66%)
Apr 23, 2015
61.95
62.34
61.91
61.96
220,024
-0.01(-0.02%)
Apr 22, 2015
62.50
62.55
61.90
61.97
153,692
-0.54(-0.86%)
Apr 21, 2015
62.65
62.75
62.48
62.51
114,863
-0.14(-0.22%)
Apr 20, 2015
62.85
62.89
62.52
62.65
92,359
-0.23(-0.36%)
Apr 17, 2015
62.49
63.08
62.38
62.88
151,929
+0.44(+0.70%)
Apr 16, 2015
62.86
63.02
62.31
62.44
245,163
-0.31(-0.49%)
Apr 15, 2015
62.97
63.08
62.72
62.75
101,126
+0.07(+0.11%)
Apr 14, 2015
62.98
63.20
62.68
62.68
57,666
+0.19(+0.30%)
Apr 13, 2015
62.55
62.71
62.44
62.49
60,395
-0.07(-0.11%)
Apr 10, 2015
62.85
62.85
62.55
62.56
55,611
+0.08(+0.13%)
Apr 09, 2015
63.03
63.06
62.32
62.48
54,921
-0.38(-0.60%)
Apr 08, 2015
62.80
63.16
62.69
62.86
45,303
-0.04(-0.06%)
Apr 07, 2015
62.56
62.93
62.40
62.90
101,161
+0.37(+0.58%)
Apr 06, 2015
62.76
62.92
62.34
62.53
110,487
-0.05(-0.07%)
Apr 02, 2015
62.84
62.58
62.58
62.58
39,800
-0.34(-0.54%)
Apr 01, 2015
62.73
63.11
62.67
62.92
189,402
+0.32(+0.51%)
Mar 31, 2015
62.53
62.80
62.34
62.60
72,172
+0.00(+0.00%)
Mar 30, 2015
62.53
62.77
62.37
62.60
60,541
-0.11(-0.18%)
Mar 27, 2015
62.35
62.74
62.35
62.71
105,437
+0.49(+0.79%)
Mar 26, 2015
62.70
62.72
62.01
62.22
60,196
-0.56(-0.89%)
Mar 25, 2015
63.00
63.22
62.72
62.78
116,640
-0.32(-0.51%)
Mar 24, 2015
62.84
63.16
62.79
63.10
138,946
+0.31(+0.49%)
Mar 23, 2015
62.78
62.83
62.64
62.79
47,082
+0.09(+0.14%)
Mar 20, 2015
62.55
62.83
62.54
62.70
50,542
+0.11(+0.18%)
Mar 19, 2015
62.58
62.77
62.26
62.59
145,126
-0.24(-0.38%)
Mar 18, 2015
62.21
62.83
61.73
62.83
91,732
+1.05(+1.70%)
Mar 17, 2015
61.72
61.97
61.57
61.78
171,310
+0.19(+0.31%)
Mar 16, 2015
61.88
61.96
61.43
61.59
175,422
+0.16(+0.26%)
Mar 13, 2015
61.62
61.74
61.43
61.43
70,024
-0.32(-0.52%)
Mar 12, 2015
62.12
62.24
61.66
61.75
151,384
-0.22(-0.36%)
Mar 11, 2015
61.66
62.06
61.45
61.97
398,958
+0.33(+0.54%)
Mar 10, 2015
61.57
61.81
61.25
61.64
466,820
+0.62(+1.02%)
Mar 09, 2015
61.27
61.36
60.89
61.02
93,036
+0.02(+0.03%)
Mar 06, 2015
61.37
61.45
60.79
61.00
92,114
-0.91(-1.47%)
Mar 05, 2015
61.93
61.98
61.65
61.91
85,991
+0.11(+0.18%)
Mar 04, 2015
61.97
61.85
61.77
61.80
68,585
-0.05(-0.08%)
Mar 03, 2015
61.97
62.16
61.85
61.85
281,874
-0.16(-0.26%)
Mar 02, 2015
62.49
62.60
61.85
62.01
279,898
-0.80(-1.27%)
Feb 27, 2015
62.77
63.01
62.50
62.81
98,603
+0.19(+0.30%)
Feb 26, 2015
62.96
63.21
62.60
62.62
291,717
-0.43(-0.68%)
Feb 25, 2015
63.16
63.21
62.31
63.05
161,978
+0.10(+0.16%)
Feb 24, 2015
62.42
63.05
62.05
62.95
87,011
+0.63(+1.01%)
Feb 23, 2015
62.08
62.45
62.00
62.32
73,161
+0.57(+0.92%)
Feb 20, 2015
62.12
62.35
61.70
61.75
191,136
+0.05(+0.08%)
Feb 19, 2015
61.80
62.05
61.57
61.70
145,713
-0.14(-0.23%)
Feb 18, 2015
61.67
62.03
61.45
61.84
225,459
+0.29(+0.47%)
Feb 17, 2015
62.05
62.08
61.37
61.55
195,486
-0.48(-0.77%)
Feb 13, 2015
62.50
62.03
62.03
62.03
265,300
-0.40(-0.64%)
Feb 12, 2015
62.49
62.74
62.29
62.43
136,649
-0.07(-0.11%)
Feb 11, 2015
62.47
62.60
62.24
62.50
552,328
-0.01(-0.02%)
Feb 10, 2015
62.64
62.73
62.35
62.51
895,248
-0.26(-0.41%)
Feb 09, 2015
62.99
63.13
62.74
62.77
79,273
+0.02(+0.03%)
Feb 06, 2015
63.13
63.20
62.69
62.75
58,502
-0.65(-1.03%)
Feb 05, 2015
63.66
63.76
63.39
63.40
85,176
-0.32(-0.50%)
Feb 04, 2015
63.57
63.88
63.28
63.72
102,492
-0.23(-0.36%)
Feb 03, 2015
64.12
64.15
63.56
63.95
848,396
-0.51(-0.79%)
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
.