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 (%)
Jul 31, 2018
26.25
26.25
0
+0.00(+0.00%)
Jul 30, 2018
26.20
26.22
26.20
26.22
2,100
+0.05(+0.21%)
Jul 27, 2018
26.17
26.17
26.17
26.17
500
-0.03(-0.11%)
Jul 26, 2018
26.16
26.20
26.13
26.20
2,534
+0.17(+0.66%)
Jul 25, 2018
26.03
26.05
26.02
26.02
2,197
+0.01(+0.06%)
Jul 24, 2018
25.99
26.01
25.99
26.01
1,008
+0.10(+0.39%)
Jul 23, 2018
25.91
25.91
25.91
25.91
964
+0.04(+0.15%)
Jul 20, 2018
25.89
25.89
25.87
25.87
263
-0.04(-0.16%)
Jul 19, 2018
25.91
25.91
25.91
25.91
805
+0.02(+0.08%)
Jul 18, 2018
25.89
25.89
25.89
25.89
443
-0.02(-0.09%)
Jul 17, 2018
25.95
25.95
25.91
25.91
732
+0.01(+0.05%)
Jul 16, 2018
25.90
25.90
25.90
25.90
1,636
-0.09(-0.34%)
Jul 13, 2018
25.98
26.01
25.98
25.99
1,328
+0.03(+0.12%)
Jul 12, 2018
25.96
25.96
25.96
25.96
1,587
+0.07(+0.26%)
Jul 11, 2018
25.87
25.89
25.87
25.89
5,473
-0.03(-0.11%)
Jul 10, 2018
25.91
25.92
25.91
25.92
8,695
+0.08(+0.30%)
Jul 09, 2018
25.80
25.85
25.80
25.84
2,298
+0.11(+0.44%)
Jul 06, 2018
25.79
25.80
25.73
25.73
1,079
+0.01(+0.05%)
Jul 05, 2018
25.72
25.72
25.72
25.72
1,421
+0.12(+0.46%)
Jul 03, 2018
25.60
25.60
25.60
0
-0.06(-0.23%)
Jul 02, 2018
25.66
25.66
25.62
25.66
12,645
+0.04(+0.16%)
Jun 29, 2018
25.67
25.67
25.62
25.62
35,564
+0.07(+0.27%)
Jun 28, 2018
25.55
25.55
25.55
25.55
425
+0.05(+0.20%)
Jun 27, 2018
25.58
25.60
25.50
25.50
15,296
+0.00(+0.00%)
Jun 26, 2018
25.50
25.54
25.50
25.50
2,267
+0.05(+0.19%)
Jun 25, 2018
25.65
25.65
25.45
25.45
6,511
-0.21(-0.82%)
Jun 22, 2018
25.66
25.66
25.66
25.66
216
+0.03(+0.12%)
Jun 21, 2018
25.66
25.66
25.59
25.63
446
-0.10(-0.40%)
Jun 20, 2018
25.78
25.79
25.70
25.73
2,200
-0.02(-0.06%)
Jun 19, 2018
25.74
25.79
25.74
25.75
3,176
-0.08(-0.31%)
Jun 18, 2018
25.87
25.87
25.79
25.83
552
-0.09(-0.34%)
Jun 15, 2018
25.94
25.92
25.92
5,030
-0.02(-0.09%)
Jun 14, 2018
25.97
25.99
25.94
25.94
2,507
+0.05(+0.19%)
Jun 13, 2018
25.91
25.96
25.89
25.89
3,879
-0.04(-0.14%)
Jun 12, 2018
25.94
25.94
25.92
25.93
756
+0.02(+0.06%)
Jun 11, 2018
25.89
25.91
25.89
25.91
579
-0.00(-0.00%)
Jun 08, 2018
25.87
25.91
25.84
25.91
13,600
+0.02(+0.08%)
Jun 07, 2018
25.92
25.93
25.86
25.89
5,861
-0.01(-0.05%)
Jun 06, 2018
25.90
25.90
25.90
25.90
470
-0.03(-0.10%)
Jun 05, 2018
25.94
25.94
25.93
25.93
302
-0.02(-0.09%)
Jun 04, 2018
25.92
25.95
25.92
25.95
1,627
+0.07(+0.26%)
Jun 01, 2018
25.90
25.91
25.88
25.88
4,575
+0.06(+0.24%)
May 31, 2018
25.90
25.90
25.80
25.82
5,086
+0.01(+0.05%)
May 30, 2018
25.88
25.88
25.79
25.81
1,657
-0.14(-0.55%)
May 29, 2018
25.97
25.97
25.90
25.95
7,700
-0.09(-0.34%)
May 25, 2018
26.04
26.04
26.04
0
+0.02(+0.07%)
May 24, 2018
26.08
26.08
26.02
26.02
2,308
-0.05(-0.19%)
May 23, 2018
26.04
26.09
26.02
26.07
6,192
-0.03(-0.12%)
May 22, 2018
26.11
26.16
26.10
26.10
1,729
-0.02(-0.08%)
May 21, 2018
26.15
26.15
26.11
26.12
3,731
-0.01(-0.04%)
May 18, 2018
26.12
26.13
26.08
26.13
2,532
-0.01(-0.04%)
May 17, 2018
26.13
26.16
26.11
26.14
2,239
+0.03(+0.11%)
May 15, 2018
26.11
26.11
26.11
58
-0.09(-0.33%)
May 14, 2018
26.20
26.22
26.19
26.20
7,169
+0.03(+0.11%)
May 11, 2018
26.19
26.19
26.15
26.17
905
+0.04(+0.14%)
May 10, 2018
26.11
26.13
26.08
26.13
2,301
+0.11(+0.42%)
May 09, 2018
25.97
26.02
25.97
26.02
1,379
+0.07(+0.27%)
May 08, 2018
25.88
25.95
25.88
25.95
841
+0.08(+0.31%)
May 07, 2018
25.88
25.92
25.87
25.87
7,714
-0.06(-0.22%)
May 04, 2018
25.90
25.93
25.88
25.93
3,953
+0.05(+0.18%)
May 03, 2018
25.90
25.97
25.88
25.88
5,120
-0.14(-0.54%)
May 02, 2018
26.00
26.04
25.96
26.02
4,033
-0.05(-0.19%)
May 01, 2018
26.09
26.09
26.03
26.07
2,372
-0.10(-0.38%)
Apr 30, 2018
26.23
26.23
26.16
26.17
2,453
-0.10(-0.38%)
Apr 27, 2018
26.27
26.29
26.23
26.27
69,762
+0.02(+0.07%)
Apr 26, 2018
26.24
26.25
26.21
26.25
1,090
+0.06(+0.21%)
Apr 25, 2018
26.20
26.21
26.19
26.19
3,203
-0.06(-0.21%)
Apr 24, 2018
26.31
26.32
26.25
26.25
3,010
-0.04(-0.16%)
Apr 23, 2018
26.25
26.29
26.25
26.29
979
+0.09(+0.35%)
Apr 20, 2018
26.23
26.25
26.20
26.20
1,112
-0.05(-0.17%)
Apr 19, 2018
26.23
26.27
26.22
26.25
8,514
-0.05(-0.21%)
Apr 18, 2018
26.37
26.97
26.28
26.30
39,788
-0.08(-0.30%)
Apr 17, 2018
26.41
26.41
26.37
26.38
6,909
-0.06(-0.23%)
Apr 16, 2018
26.44
26.44
26.41
26.44
1,279
+0.05(+0.19%)
Apr 13, 2018
26.43
26.43
26.35
26.39
10,643
+0.06(+0.22%)
Apr 12, 2018
26.33
26.33
26.33
26.33
210
+0.08(+0.30%)
Apr 11, 2018
26.31
26.31
26.21
26.25
15,378
-0.05(-0.18%)
Apr 10, 2018
26.27
26.30
26.27
26.30
1,544
+0.05(+0.19%)
Apr 09, 2018
26.19
26.26
26.19
26.25
11,224
+0.05(+0.19%)
Apr 06, 2018
26.24
26.25
26.16
26.20
4,839
+0.01(+0.04%)
Apr 05, 2018
26.20
26.22
26.14
26.19
1,650
+0.09(+0.35%)
Apr 04, 2018
26.05
26.13
26.05
26.10
6,369
+0.08(+0.31%)
Apr 03, 2018
26.03
26.09
26.02
26.02
7,866
-0.17(-0.65%)
Apr 02, 2018
26.19
26.20
26.12
26.19
23,021
-0.05(-0.19%)
Mar 29, 2018
26.24
26.24
26.24
0
+0.09(+0.36%)
Mar 28, 2018
26.11
26.15
26.11
26.15
11,548
-0.00(-0.02%)
Mar 27, 2018
26.14
26.16
26.10
26.15
7,686
-0.07(-0.25%)
Mar 26, 2018
26.19
26.24
26.16
26.21
3,525
-0.02(-0.06%)
Mar 23, 2018
26.32
26.32
26.12
26.23
107,575
-0.12(-0.47%)
Mar 22, 2018
26.36
26.39
26.35
26.36
2,943
+0.01(+0.05%)
Mar 21, 2018
26.43
26.43
26.33
26.34
4,947
-0.05(-0.18%)
Mar 20, 2018
26.38
26.39
26.32
26.39
1,406
-0.09(-0.34%)
Mar 19, 2018
26.51
26.52
26.43
26.48
6,127
-0.02(-0.08%)
Mar 16, 2018
26.50
26.50
26.40
26.50
9,099
+0.04(+0.16%)
Mar 15, 2018
26.48
26.48
26.40
26.46
10,475
-0.04(-0.16%)
Mar 14, 2018
26.51
26.51
26.48
26.50
2,248
+0.04(+0.15%)
Mar 13, 2018
26.50
26.51
26.46
26.46
19,374
-0.04(-0.15%)
Mar 12, 2018
26.43
26.50
26.43
26.50
3,421
+0.08(+0.31%)
Mar 09, 2018
26.46
26.47
26.42
26.42
6,008
-0.03(-0.12%)
Mar 08, 2018
26.32
26.46
26.32
26.45
1,172
+0.13(+0.49%)
Mar 07, 2018
26.32
26.32
26.32
26.32
454
+0.06(+0.23%)
Mar 06, 2018
26.41
26.42
26.25
26.26
6,720
-0.06(-0.22%)
Mar 05, 2018
26.19
26.32
26.18
26.32
4,928
+0.11(+0.41%)
Mar 02, 2018
26.21
26.27
26.21
26.21
9,058
-0.19(-0.72%)
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
.