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 (%)
Dec 29, 2017
26.42
26.42
26.42
0
+0.05(+0.19%)
Dec 28, 2017
26.37
26.38
26.35
26.37
4,854
+0.05(+0.17%)
Dec 27, 2017
26.35
26.37
26.32
26.32
2,432
-0.06(-0.21%)
Dec 26, 2017
26.40
26.41
26.38
26.38
3,517
+0.04(+0.16%)
Dec 21, 2017
26.34
26.34
26.34
52
-0.05(-0.20%)
Dec 20, 2017
26.30
26.39
26.30
26.39
3,750
+0.08(+0.30%)
Dec 19, 2017
26.32
26.32
26.30
26.31
2,502
-0.01(-0.04%)
Dec 18, 2017
26.34
26.34
26.30
26.32
7,143
+0.04(+0.15%)
Dec 15, 2017
26.31
26.31
26.26
26.28
1,870
+0.03(+0.12%)
Dec 14, 2017
26.28
26.31
26.25
26.25
6,220
-0.02(-0.08%)
Dec 13, 2017
26.17
26.31
26.17
26.27
2,030
+0.02(+0.07%)
Dec 12, 2017
26.19
26.78
26.19
26.25
31,878
+0.06(+0.24%)
Dec 11, 2017
26.19
26.19
26.18
26.19
2,016
+0.03(+0.12%)
Dec 08, 2017
26.19
26.20
26.16
26.16
14,369
+0.02(+0.07%)
Dec 07, 2017
26.13
26.14
26.13
26.14
406
-0.06(-0.23%)
Dec 06, 2017
26.20
26.22
26.18
26.20
2,492
-0.03(-0.10%)
Dec 05, 2017
26.22
26.25
26.16
26.23
3,818
+0.13(+0.48%)
Dec 04, 2017
26.05
26.10
26.05
26.10
539
+0.04(+0.15%)
Dec 01, 2017
26.15
26.15
26.06
26.06
300
-0.08(-0.31%)
Nov 30, 2017
26.12
26.14
26.12
26.14
1,493
+0.06(+0.23%)
Nov 29, 2017
26.00
26.08
26.00
26.08
425
+0.08(+0.31%)
Nov 28, 2017
25.96
26.00
25.95
26.00
4,400
-0.09(-0.33%)
Nov 27, 2017
26.13
26.13
26.08
26.09
3,242
-0.00(-0.01%)
Nov 24, 2017
26.10
26.12
26.09
26.09
3,517
-0.03(-0.12%)
Nov 22, 2017
26.13
26.13
26.12
26.12
4,593
+0.01(+0.03%)
Nov 21, 2017
26.09
26.11
26.06
26.11
2,332
+0.11(+0.42%)
Nov 20, 2017
25.97
26.00
25.91
26.00
13,589
+0.18(+0.68%)
Nov 17, 2017
25.87
25.87
25.80
25.82
2,442
+0.01(+0.04%)
Nov 16, 2017
25.79
25.86
25.79
25.82
2,780
+0.04(+0.16%)
Nov 15, 2017
25.72
25.79
25.72
25.77
2,652
-0.07(-0.26%)
Nov 13, 2017
25.84
25.84
25.84
0
+0.24(+0.94%)
Nov 09, 2017
25.60
25.60
25.60
1
-0.24(-0.93%)
Nov 08, 2017
25.84
25.84
25.84
25.84
163
-0.01(-0.04%)
Nov 07, 2017
25.86
25.86
25.85
25.85
903
-0.11(-0.43%)
Nov 06, 2017
25.99
25.99
25.94
25.96
1,657
-0.04(-0.15%)
Nov 03, 2017
26.02
26.02
25.97
26.00
1,489
+0.00(+0.00%)
Nov 02, 2017
26.00
26.00
26.00
26.00
985
+0.01(+0.04%)
Nov 01, 2017
25.99
25.99
25.99
25.99
213
-0.05(-0.19%)
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%)
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
.