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 (%)
Jul 29, 2016
63.81
64.16
63.75
64.08
69,288
+0.32(+0.50%)
Jul 28, 2016
63.67
63.89
63.53
63.76
87,175
-0.03(-0.05%)
Jul 27, 2016
63.70
63.93
63.51
63.79
195,245
+0.32(+0.50%)
Jul 26, 2016
63.63
63.63
63.34
63.47
91,065
+0.00(+0.00%)
Jul 25, 2016
63.46
63.54
63.31
63.47
229,730
-0.07(-0.11%)
Jul 22, 2016
63.15
63.65
63.15
63.54
233,788
+0.14(+0.22%)
Jul 21, 2016
63.12
63.42
62.74
63.40
119,620
+0.19(+0.30%)
Jul 20, 2016
63.51
63.51
63.09
63.21
195,793
-0.25(-0.39%)
Jul 19, 2016
63.53
63.64
63.28
63.46
340,679
+0.03(+0.05%)
Jul 18, 2016
63.46
63.56
63.13
63.43
267,950
+0.14(+0.22%)
Jul 15, 2016
63.57
63.68
63.29
63.29
331,482
-0.44(-0.69%)
Jul 14, 2016
63.54
63.90
63.39
63.73
79,004
-0.35(-0.55%)
Jul 13, 2016
64.11
64.20
63.86
64.08
239,911
+0.22(+0.34%)
Jul 12, 2016
64.03
64.06
63.77
63.86
167,064
-0.50(-0.78%)
Jul 11, 2016
64.13
64.42
64.13
64.36
115,950
-0.05(-0.08%)
Jul 08, 2016
64.10
64.41
63.78
64.41
116,693
+0.63(+0.99%)
Jul 07, 2016
63.90
64.10
63.75
63.78
111,919
-0.18(-0.28%)
Jul 06, 2016
63.81
64.10
63.78
63.96
288,230
+0.14(+0.22%)
Jul 05, 2016
63.66
63.92
63.44
63.82
140,900
+0.52(+0.82%)
Jul 01, 2016
62.91
63.30
63.30
63.30
109,300
+0.65(+1.04%)
Jun 30, 2016
62.58
62.98
62.48
62.65
99,527
+0.46(+0.74%)
Jun 29, 2016
62.61
62.76
62.10
62.19
89,112
-0.09(-0.14%)
Jun 28, 2016
62.30
62.51
62.12
62.28
236,354
+0.01(+0.02%)
Jun 27, 2016
62.01
62.30
61.79
62.27
206,388
+0.78(+1.27%)
Jun 24, 2016
61.43
61.74
61.10
61.49
276,307
+0.48(+0.79%)
Jun 23, 2016
60.98
61.11
60.71
61.01
147,412
-0.01(-0.02%)
Jun 22, 2016
61.10
61.27
61.02
61.02
182,043
-0.10(-0.16%)
Jun 21, 2016
61.38
61.59
61.01
61.12
205,537
-0.26(-0.42%)
Jun 20, 2016
61.12
61.50
61.03
61.38
141,662
-0.03(-0.05%)
Jun 17, 2016
61.43
61.53
61.20
61.41
240,259
-0.20(-0.32%)
Jun 16, 2016
61.68
61.78
61.36
61.61
30,662
+0.02(+0.03%)
Jun 15, 2016
61.43
61.64
61.26
61.59
51,512
+0.23(+0.37%)
Jun 14, 2016
61.72
61.72
61.30
61.36
133,742
-0.12(-0.20%)
Jun 13, 2016
61.66
61.66
61.31
61.48
97,255
-0.12(-0.19%)
Jun 10, 2016
61.71
61.83
61.45
61.60
133,059
+0.20(+0.33%)
Jun 09, 2016
61.37
61.51
61.26
61.40
236,956
+0.34(+0.56%)
Jun 08, 2016
61.08
61.14
60.83
61.06
139,717
+0.18(+0.30%)
Jun 07, 2016
60.87
61.05
60.68
60.88
245,329
+0.10(+0.16%)
Jun 06, 2016
60.79
60.84
60.69
60.78
116,920
-0.05(-0.08%)
Jun 03, 2016
60.62
60.83
60.36
60.83
53,442
+0.79(+1.32%)
Jun 02, 2016
60.01
60.33
59.90
60.04
102,293
+0.21(+0.35%)
Jun 01, 2016
59.98
60.12
59.74
59.83
147,057
-0.07(-0.12%)
May 31, 2016
59.67
60.02
59.56
59.90
139,800
+0.05(+0.08%)
May 27, 2016
60.20
59.85
59.85
59.85
123,200
-0.09(-0.15%)
May 26, 2016
59.78
60.06
59.67
59.94
74,768
+0.28(+0.47%)
May 25, 2016
59.74
59.86
59.54
59.66
151,033
+0.05(+0.08%)
May 24, 2016
59.68
59.77
59.48
59.61
64,503
-0.12(-0.20%)
May 23, 2016
59.55
59.84
59.53
59.73
59,944
-0.09(-0.15%)
May 20, 2016
59.61
59.84
59.53
59.82
105,411
+0.11(+0.18%)
May 19, 2016
59.66
59.74
59.32
59.71
97,306
+0.10(+0.17%)
May 18, 2016
60.10
60.10
59.48
59.61
55,550
-0.63(-1.05%)
May 17, 2016
60.27
60.41
60.10
60.24
55,646
+0.00(+0.00%)
May 16, 2016
60.45
60.45
60.14
60.24
127,505
-0.18(-0.30%)
May 13, 2016
60.12
60.48
60.10
60.42
62,095
+0.15(+0.25%)
May 12, 2016
60.10
60.35
60.01
60.27
151,056
-0.06(-0.10%)
May 11, 2016
60.28
60.37
59.99
60.33
487,389
+0.09(+0.15%)
May 10, 2016
60.25
60.25
60.02
60.24
112,542
+0.01(+0.02%)
May 09, 2016
60.24
60.34
60.12
60.23
201,518
-0.17(-0.28%)
May 06, 2016
60.61
60.61
60.26
60.40
358,689
-0.15(-0.25%)
May 05, 2016
60.32
60.62
60.24
60.55
228,600
+0.14(+0.23%)
May 04, 2016
60.22
60.48
60.13
60.41
154,914
+0.02(+0.03%)
May 03, 2016
60.34
60.45
60.17
60.39
76,799
+0.53(+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
.