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, 2010
52.11
52.11
52.10
52.11
3,363
+0.44(+0.85%)
Apr 29, 2010
51.67
51.67
51.67
51.67
6,187
-0.23(-0.44%)
Apr 27, 2010
51.90
51.90
51.90
51.90
0
+0.40(+0.78%)
Apr 26, 2010
51.49
51.50
51.49
51.50
5,375
+0.08(+0.16%)
Apr 23, 2010
51.39
51.42
51.39
51.42
1,365
-0.19(-0.37%)
Apr 22, 2010
51.82
51.82
51.61
51.61
790
-0.04(-0.08%)
Apr 21, 2010
51.46
51.65
51.46
51.65
2,765
+0.37(+0.72%)
Apr 20, 2010
51.18
51.28
51.15
51.28
3,218
+0.09(+0.18%)
Apr 19, 2010
51.32
51.32
51.19
51.19
1,456
-0.15(-0.29%)
Apr 16, 2010
51.38
51.43
51.30
51.34
6,870
+0.29(+0.57%)
Apr 15, 2010
50.81
51.05
50.81
51.05
2,378
+0.20(+0.39%)
Apr 14, 2010
50.96
50.98
50.85
50.85
1,606
-0.16(-0.31%)
Apr 13, 2010
50.98
51.01
50.98
51.01
785
+0.13(+0.25%)
Apr 12, 2010
51.00
51.00
50.83
50.88
1,326
+0.36(+0.71%)
Apr 09, 2010
50.78
50.78
50.38
50.52
628
+0.02(+0.04%)
Apr 08, 2010
50.65
50.65
50.50
50.50
370
+0.00(+0.00%)
Apr 07, 2010
50.33
50.63
50.33
50.50
301
+0.38(+0.76%)
Apr 06, 2010
50.00
50.12
50.00
50.12
1,438
+0.21(+0.42%)
Apr 05, 2010
49.91
50.15
49.90
49.91
1,570
-0.70(-1.38%)
Apr 01, 2010
50.49
50.61
50.61
50.61
800
-0.25(-0.49%)
Mar 31, 2010
50.83
50.86
50.83
50.86
500
+0.14(+0.28%)
Mar 30, 2010
50.58
50.72
50.58
50.72
7,506
+0.10(+0.20%)
Mar 29, 2010
50.51
50.62
50.51
50.62
2,835
+0.16(+0.32%)
Mar 26, 2010
50.59
50.59
50.45
50.46
962
-0.26(-0.51%)
Mar 25, 2010
50.61
50.72
50.54
50.72
1,405
+0.14(+0.28%)
Mar 24, 2010
50.80
51.03
50.56
50.58
1,489
-0.61(-1.19%)
Mar 23, 2010
51.24
51.24
51.12
51.19
407
-0.27(-0.52%)
Mar 19, 2010
51.46
51.46
51.46
51.46
0
+0.10(+0.19%)
Mar 18, 2010
51.41
51.45
51.36
51.36
1,433
+0.17(+0.33%)
Mar 17, 2010
51.21
51.24
51.18
51.19
7,750
+0.14(+0.27%)
Mar 16, 2010
51.06
51.06
51.05
51.05
389
+0.27(+0.53%)
Mar 15, 2010
50.78
50.78
50.78
50.78
258
+0.00(+0.00%)
Mar 12, 2010
50.84
50.84
50.78
50.78
788
+0.21(+0.42%)
Mar 11, 2010
50.68
50.68
50.57
50.57
956
+0.26(+0.52%)
Mar 10, 2010
50.30
50.31
50.30
50.31
711
-0.18(-0.36%)
Mar 09, 2010
50.51
50.51
50.49
50.49
345
+0.19(+0.37%)
Mar 08, 2010
50.39
50.39
50.30
50.30
424
-0.08(-0.15%)
Mar 05, 2010
50.62
50.62
50.29
50.38
4,925
-0.65(-1.27%)
Mar 04, 2010
51.09
51.09
51.01
51.03
5,224
+0.28(+0.55%)
Mar 03, 2010
50.75
50.75
50.75
50.75
175
-0.03(-0.06%)
Mar 02, 2010
50.83
50.83
50.78
50.78
2,000
-0.06(-0.13%)
Mar 01, 2010
50.54
50.91
50.54
50.84
1,701
+0.04(+0.09%)
Feb 26, 2010
50.81
50.93
50.79
50.80
6,946
+0.34(+0.67%)
Feb 25, 2010
50.37
50.52
50.25
50.46
764
+0.14(+0.28%)
Feb 24, 2010
50.31
50.38
50.26
50.32
1,863
-0.20(-0.40%)
Feb 23, 2010
50.51
50.52
50.34
50.52
4,069
+0.36(+0.72%)
Feb 22, 2010
50.21
50.34
50.16
50.16
1,016
+0.42(+0.84%)
Feb 18, 2010
49.61
49.74
49.74
49.74
1,400
-0.08(-0.17%)
Feb 17, 2010
50.00
50.00
49.71
49.82
1,606
-0.43(-0.85%)
Feb 16, 2010
50.04
50.25
50.04
50.25
6,195
+0.13(+0.26%)
Feb 12, 2010
50.12
50.12
50.12
50.12
200
+0.14(+0.28%)
Feb 11, 2010
50.03
50.04
49.98
49.98
6,835
-0.46(-0.91%)
Feb 08, 2010
50.53
50.44
50.44
50.44
9,700
-0.57(-1.12%)
Feb 05, 2010
50.54
51.13
50.54
51.01
155,439
+0.12(+0.24%)
Feb 04, 2010
50.76
50.89
50.75
50.89
6,100
+0.50(+0.99%)
Feb 03, 2010
50.39
50.39
50.39
50.39
400
-0.08(-0.16%)
Feb 02, 2010
50.47
50.47
50.47
50.47
159
-0.33(-0.65%)
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
.