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
Int Rate Hedged 10+ Year Credit Bond Ishares ETF
(NY:
CLYH
)
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 (%)
Oct 31, 2017
26.04
26.04
26.04
26.04
1,377
-0.02(-0.08%)
Oct 30, 2017
26.08
26.08
26.06
26.06
2,573
+0.00(+0.01%)
Oct 27, 2017
26.06
26.08
26.06
26.06
3,579
+0.03(+0.13%)
Oct 26, 2017
26.00
26.05
26.00
26.02
2,320
+0.07(+0.29%)
Oct 25, 2017
25.91
25.95
25.91
25.95
6,629
-0.01(-0.02%)
Oct 24, 2017
25.95
25.96
25.95
25.96
396
+0.05(+0.18%)
Oct 23, 2017
25.94
25.94
25.91
25.91
525
+0.07(+0.25%)
Oct 19, 2017
25.84
25.84
25.84
40
+0.00(+0.01%)
Oct 18, 2017
25.80
25.84
25.80
25.84
1,493
+0.04(+0.16%)
Oct 17, 2017
25.83
25.83
25.80
25.80
703
+0.05(+0.19%)
Oct 16, 2017
25.74
25.78
25.74
25.75
1,307
+0.05(+0.18%)
Oct 13, 2017
25.70
25.70
25.70
25.70
286
+0.02(+0.07%)
Oct 12, 2017
25.71
25.71
25.69
25.69
493
-0.00(-0.01%)
Oct 11, 2017
25.67
25.77
25.67
25.69
4,264
-0.12(-0.47%)
Oct 10, 2017
25.84
25.84
25.81
25.81
400
+0.09(+0.36%)
Oct 09, 2017
25.75
25.75
25.72
25.72
201
+0.14(+0.55%)
Oct 06, 2017
25.57
25.78
25.57
25.58
566
-0.24(-0.93%)
Oct 05, 2017
25.80
25.82
25.76
25.82
3,026
+0.05(+0.19%)
Oct 04, 2017
25.77
25.77
25.77
25.77
458
+0.04(+0.14%)
Oct 03, 2017
25.73
25.73
25.73
25.73
515
+0.19(+0.75%)
Oct 02, 2017
25.53
25.76
25.48
25.54
500
-0.20(-0.78%)
Sep 29, 2017
25.65
25.75
25.65
25.74
2,029
+0.08(+0.31%)
Sep 28, 2017
25.57
25.66
25.57
25.66
687
+0.10(+0.39%)
Sep 27, 2017
25.56
25.57
25.56
25.56
2,560
+0.00(+0.00%)
Sep 26, 2017
25.56
25.56
25.56
25.56
213
+0.00(+0.02%)
Sep 22, 2017
25.55
62
+0.01(+0.02%)
Sep 21, 2017
25.51
25.55
25.51
25.55
1,553
+0.08(+0.32%)
Sep 20, 2017
25.50
25.50
25.47
25.47
540
-0.03(-0.13%)
Sep 19, 2017
25.43
25.50
25.43
25.50
11,685
+0.12(+0.49%)
Sep 18, 2017
25.38
25.38
25.38
25.38
100
-0.02(-0.10%)
Sep 15, 2017
25.65
25.65
25.39
25.40
2,932
+0.16(+0.64%)
Sep 13, 2017
25.24
25.24
25.24
0
+0.09(+0.35%)
Sep 12, 2017
25.17
25.17
25.11
25.15
1,271
+0.01(+0.04%)
Sep 11, 2017
25.13
25.18
25.13
25.14
6,527
-0.02(-0.08%)
Sep 08, 2017
25.16
25.16
25.16
25.16
189
-0.04(-0.16%)
Sep 07, 2017
25.21
25.21
25.18
25.20
3,783
+0.03(+0.12%)
Sep 06, 2017
25.17
25.17
25.17
25.17
312
-0.09(-0.36%)
Sep 05, 2017
25.20
25.27
25.20
25.26
2,485
-0.06(-0.24%)
Sep 01, 2017
25.30
25.32
25.28
25.32
8,114
+0.05(+0.20%)
Aug 30, 2017
25.27
31
+0.04(+0.16%)
Aug 29, 2017
25.23
25.23
25.23
25.23
655
-0.05(-0.21%)
Aug 28, 2017
25.29
25.29
25.27
25.28
951
-0.01(-0.03%)
Aug 25, 2017
25.29
25.29
25.29
25.29
1,011
+0.04(+0.16%)
Aug 24, 2017
25.25
25.25
25.25
25.25
101
-0.02(-0.08%)
Aug 23, 2017
25.30
25.30
25.23
25.27
12,485
+0.02(+0.09%)
Aug 22, 2017
25.24
25.24
25.24
25.24
200
-0.03(-0.11%)
Aug 21, 2017
25.20
25.28
25.20
25.27
800
-0.03(-0.11%)
Aug 18, 2017
25.25
25.31
25.24
25.30
7,465
+0.02(+0.08%)
Aug 17, 2017
25.38
25.38
25.28
25.28
428
-0.09(-0.37%)
Aug 16, 2017
25.40
25.40
25.37
25.37
1,491
+0.10(+0.39%)
Aug 15, 2017
25.30
25.30
25.27
25.27
1,669
-0.05(-0.18%)
Aug 14, 2017
25.33
25.33
25.31
25.32
4,927
+0.10(+0.42%)
Aug 11, 2017
25.19
25.22
25.19
25.22
13,371
-0.05(-0.20%)
Aug 10, 2017
25.31
25.31
25.27
25.27
515
-0.14(-0.54%)
Aug 09, 2017
25.41
25.41
25.40
25.40
1,236
-0.02(-0.07%)
Aug 08, 2017
25.42
25.42
25.42
25.42
231
-0.13(-0.51%)
Aug 07, 2017
25.55
25.55
25.55
25.55
408
-0.01(-0.04%)
Aug 04, 2017
25.59
25.59
25.56
25.56
600
-0.02(-0.08%)
Aug 03, 2017
25.58
25.58
25.58
25.58
100
+0.01(+0.04%)
Aug 02, 2017
25.58
25.59
25.54
25.57
1,483
-0.09(-0.35%)
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
.