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 (%)
Feb 28, 2018
26.62
26.64
26.52
26.57
9,783
+0.05(+0.19%)
Feb 27, 2018
26.60
26.60
26.49
26.52
4,931
+0.02(+0.08%)
Feb 26, 2018
26.50
26.50
26.50
26.50
1,034
+0.03(+0.11%)
Feb 23, 2018
26.48
26.57
26.47
26.47
7,113
-0.23(-0.84%)
Feb 22, 2018
26.72
26.72
26.70
26.70
1,199
+0.08(+0.31%)
Feb 21, 2018
26.53
26.66
26.53
26.61
2,505
-0.08(-0.31%)
Feb 20, 2018
26.71
26.71
26.58
26.70
3,653
-0.00(-0.02%)
Feb 16, 2018
26.70
26.70
26.70
0
+0.00(+0.00%)
Feb 15, 2018
26.68
26.70
26.64
26.70
30,398
+0.19(+0.72%)
Feb 14, 2018
26.46
26.51
26.46
26.51
3,234
+0.19(+0.72%)
Feb 13, 2018
26.43
26.45
26.32
26.32
5,817
-0.13(-0.49%)
Feb 12, 2018
26.48
26.50
26.45
26.45
20,539
-0.06(-0.22%)
Feb 09, 2018
26.51
26.61
26.51
26.51
413
-0.10(-0.38%)
Feb 08, 2018
26.80
26.80
26.61
26.61
4,502
-0.15(-0.56%)
Feb 07, 2018
26.90
26.69
26.76
8,639
-0.14(-0.52%)
Feb 06, 2018
26.74
26.91
26.73
26.90
16,505
-0.03(-0.11%)
Feb 05, 2018
26.97
26.98
26.92
26.93
1,418
-0.01(-0.04%)
Feb 02, 2018
26.96
26.98
26.94
26.94
10,353
-0.18(-0.66%)
Feb 01, 2018
27.17
27.17
27.05
27.12
25,920
+0.06(+0.22%)
Jan 31, 2018
26.88
27.06
26.86
27.06
1,800
+0.07(+0.27%)
Jan 30, 2018
27.00
27.18
26.92
26.99
25,006
+0.05(+0.18%)
Jan 29, 2018
26.99
26.99
26.94
26.94
3,583
-0.02(-0.09%)
Jan 26, 2018
26.91
26.96
26.91
26.96
1,453
+0.01(+0.05%)
Jan 25, 2018
26.77
26.95
26.77
26.95
5,304
+0.18(+0.67%)
Jan 24, 2018
26.82
26.83
26.70
26.77
7,593
-0.64(-2.33%)
Jan 23, 2018
26.84
27.42
26.81
27.41
17,583
+0.62(+2.31%)
Jan 22, 2018
26.80
26.87
26.76
26.79
29,453
+0.08(+0.30%)
Jan 19, 2018
26.71
26.71
26.65
26.71
6,967
-0.04(-0.15%)
Jan 18, 2018
26.71
26.92
26.71
26.75
3,110
+0.13(+0.49%)
Jan 17, 2018
26.73
26.84
26.62
26.62
12,572
-0.04(-0.15%)
Jan 16, 2018
26.65
26.65
26.60
26.66
9,011
+0.02(+0.08%)
Jan 12, 2018
26.64
26.64
26.64
0
+0.08(+0.30%)
Jan 11, 2018
26.51
26.57
26.48
26.56
7,724
+0.15(+0.57%)
Jan 10, 2018
26.38
26.41
36,889
+0.02(+0.08%)
Jan 09, 2018
26.42
26.42
26.38
26.39
910
-0.01(-0.04%)
Jan 08, 2018
26.39
26.42
26.30
26.40
16,970
+0.01(+0.04%)
Jan 05, 2018
26.34
26.39
26.31
26.39
17,677
+0.00(+0.00%)
Jan 04, 2018
26.37
26.39
26.34
26.39
1,490
+0.02(+0.08%)
Jan 03, 2018
26.33
26.37
26.33
26.37
1,735
+0.04(+0.15%)
Jan 02, 2018
26.29
26.33
26.28
26.33
229,842
-0.09(-0.34%)
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%)
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%)
Aug 01, 2017
25.66
25.66
25.66
25.66
211
+0.10(+0.39%)
Jul 31, 2017
25.56
25.56
25.56
25.56
333
-0.09(-0.35%)
Jul 28, 2017
25.59
25.65
25.59
25.65
6,691
+0.06(+0.24%)
Jul 27, 2017
25.64
25.64
25.59
25.59
5,662
-0.09(-0.35%)
Jul 26, 2017
25.68
25.68
25.68
25.68
970
+0.04(+0.14%)
Jul 25, 2017
25.63
25.58
25.58
25.64
4,560
+0.06(+0.23%)
Jul 24, 2017
25.64
25.65
25.58
25.58
5,705
-0.09(-0.35%)
Jul 21, 2017
25.67
25.68
25.64
25.67
15,905
+0.07(+0.27%)
Jul 20, 2017
25.60
25.60
25.60
25.60
158
+0.09(+0.35%)
Jul 19, 2017
25.57
25.57
25.51
25.51
6,704
-0.04(-0.16%)
Jul 18, 2017
25.48
25.55
25.48
25.55
2,991
+0.00(+0.00%)
Jul 17, 2017
25.55
25.55
25.52
25.55
919
+0.00(+0.00%)
Jul 14, 2017
25.60
25.60
25.55
25.55
1,195
-0.17(-0.66%)
Jul 13, 2017
25.71
25.72
25.67
25.72
2,079
+0.01(+0.04%)
Jul 11, 2017
25.71
25.71
25.71
0
-0.03(-0.11%)
Jul 10, 2017
25.66
25.77
25.65
25.74
5,477
-0.05(-0.20%)
Jul 07, 2017
26.40
26.40
25.71
25.79
4,156
+0.00(+0.00%)
Jul 06, 2017
25.79
25.79
25.79
25.79
170
+0.09(+0.35%)
Jul 05, 2017
25.60
26.11
25.60
25.70
72,626
+0.10(+0.39%)
Jul 03, 2017
25.60
25.60
25.60
25.60
280
+0.00(+0.00%)
Jun 30, 2017
25.60
25.60
25.60
25.60
500
+0.03(+0.12%)
Jun 29, 2017
25.60
25.60
25.57
25.57
1,436
+0.08(+0.31%)
Jun 28, 2017
25.49
25.49
25.49
25.49
228
-0.07(-0.27%)
Jun 27, 2017
25.50
25.59
25.50
25.56
1,884
+0.10(+0.40%)
Jun 26, 2017
25.46
25.46
25.46
25.46
706
-0.02(-0.08%)
Jun 23, 2017
25.48
25.48
25.48
25.48
131
+0.00(+0.00%)
Jun 22, 2017
25.44
25.48
25.44
25.48
676
+0.01(+0.06%)
Jun 20, 2017
25.47
25.47
25.47
0
+0.12(+0.46%)
Jun 19, 2017
25.21
25.35
25.21
25.35
802
+0.00(+0.00%)
Jun 16, 2017
25.37
25.37
25.28
25.35
832
-0.02(-0.08%)
Jun 15, 2017
25.36
25.38
25.34
25.37
818
+0.02(+0.06%)
Jun 14, 2017
25.36
25.36
25.36
25.36
100
+0.13(+0.52%)
Jun 13, 2017
25.03
25.23
25.03
25.23
338
+0.06(+0.22%)
Jun 12, 2017
25.18
25.18
25.15
25.17
516
+0.03(+0.13%)
Jun 09, 2017
25.13
25.20
25.13
25.14
4,577
-0.02(-0.09%)
Jun 08, 2017
25.16
25.16
25.16
25.16
593
+0.09(+0.37%)
Jun 07, 2017
24.98
25.15
24.98
25.07
2,524
-0.06(-0.25%)
Jun 06, 2017
25.13
25.13
25.13
25.13
598
+0.04(+0.14%)
Jun 05, 2017
24.97
25.12
24.97
25.09
6,433
-0.03(-0.12%)
Jun 02, 2017
25.07
25.13
25.07
25.12
2,305
-0.01(-0.04%)
Jun 01, 2017
25.11
25.14
25.11
25.14
402
+0.07(+0.27%)
May 31, 2017
25.09
25.14
25.07
25.07
1,481
-0.10(-0.41%)
May 30, 2017
25.18
25.18
25.13
25.17
6,911
+0.04(+0.15%)
May 26, 2017
25.15
25.15
25.13
25.13
2,906
-0.06(-0.23%)
May 25, 2017
25.19
25.21
25.18
25.19
2,779
+0.09(+0.34%)
May 24, 2017
25.16
25.16
25.07
25.11
3,090
+0.09(+0.37%)
May 22, 2017
25.01
25.01
25.01
0
+0.02(+0.09%)
May 18, 2017
24.99
24.99
24.99
0
-0.10(-0.41%)
May 17, 2017
25.34
25.34
24.99
25.09
3,913
+0.00(+0.01%)
May 16, 2017
25.11
25.11
25.09
25.09
3,789
+0.06(+0.24%)
May 15, 2017
25.11
25.13
25.00
25.03
2,131
-0.11(-0.44%)
May 11, 2017
25.14
7
+0.12(+0.48%)
May 09, 2017
25.02
25.02
25.02
0
-0.03(-0.12%)
May 08, 2017
24.99
25.05
24.98
25.05
5,220
+0.05(+0.20%)
May 05, 2017
25.00
25.00
25.00
25.00
2,075
+0.02(+0.10%)
May 04, 2017
25.00
25.00
24.96
24.98
2,903
-0.04(-0.18%)
May 03, 2017
25.04
25.04
24.98
25.02
8,338
+0.03(+0.12%)
May 02, 2017
24.97
25.05
24.84
24.99
1,300
+0.04(+0.16%)
May 01, 2017
25.04
25.04
24.94
24.95
10,341
-0.07(-0.28%)
Apr 28, 2017
24.99
25.02
24.99
25.02
1,870
+0.00(+0.00%)
Apr 27, 2017
25.02
25.02
25.02
25.02
486
+0.10(+0.40%)
Apr 26, 2017
24.95
24.95
24.92
24.92
301
+0.08(+0.33%)
Apr 25, 2017
24.84
24.84
24.84
24.84
249
-0.09(-0.37%)
Apr 24, 2017
24.82
24.93
24.82
24.93
10,571
+0.09(+0.35%)
Apr 21, 2017
24.93
24.93
24.84
24.84
881
+0.02(+0.08%)
Apr 20, 2017
24.93
24.93
24.82
24.82
673
+0.03(+0.13%)
Apr 19, 2017
24.79
24.79
24.79
24.79
1,252
-0.02(-0.08%)
Apr 18, 2017
24.86
24.94
24.81
24.81
926
-0.13(-0.52%)
Apr 17, 2017
24.94
24.94
24.94
24.94
191
-0.00(-0.01%)
Apr 12, 2017
24.94
24.94
24.94
0
-0.06(-0.23%)
Apr 11, 2017
25.05
25.05
25.00
25.00
668
+0.02(+0.08%)
Apr 10, 2017
25.04
25.04
24.98
24.98
1,415
-0.02(-0.08%)
Apr 07, 2017
24.97
25.00
24.94
25.00
1,457
-0.14(-0.56%)
Apr 06, 2017
24.95
25.14
24.95
25.14
4,617
+0.15(+0.59%)
Apr 04, 2017
24.99
24.99
24.99
0
-0.10(-0.39%)
Apr 03, 2017
25.05
25.11
25.05
25.09
1,435
+0.01(+0.04%)
Mar 31, 2017
25.09
25.13
25.08
25.08
4,520
-0.02(-0.08%)
Mar 30, 2017
25.11
25.11
25.10
25.10
1,039
+0.01(+0.04%)
Mar 29, 2017
25.10
25.10
25.02
25.09
4,478
+0.07(+0.26%)
Mar 28, 2017
25.01
25.04
25.01
25.02
783
-0.03(-0.12%)
Mar 27, 2017
25.07
25.07
24.97
25.05
1,880
+0.04(+0.14%)
Mar 24, 2017
25.09
25.09
25.02
25.02
5,666
+0.07(+0.30%)
Mar 23, 2017
25.06
25.06
24.95
24.95
1,888
-0.11(-0.42%)
Mar 22, 2017
25.05
25.05
25.05
25.05
968
+0.02(+0.06%)
Mar 20, 2017
25.04
3
-0.07(-0.30%)
Mar 17, 2017
25.12
25.12
25.11
25.11
319
-0.02(-0.08%)
Mar 16, 2017
25.10
25.13
25.05
25.13
1,985
+0.03(+0.12%)
Mar 15, 2017
25.10
25.10
25.10
25.10
168
+0.10(+0.40%)
Mar 14, 2017
25.05
25.05
24.99
25.00
301
-0.06(-0.24%)
Mar 13, 2017
25.06
25.06
25.06
25.06
712
-0.01(-0.04%)
Mar 10, 2017
25.04
25.08
25.00
25.07
2,179
+0.07(+0.28%)
Mar 09, 2017
25.02
25.02
25.00
25.00
879
-0.05(-0.19%)
Mar 08, 2017
25.05
25.05
25.04
25.05
5,294
-0.05(-0.21%)
Mar 07, 2017
25.15
25.15
25.06
25.10
1,460
-0.11(-0.44%)
Mar 06, 2017
25.21
25.21
25.21
25.21
173
+0.11(+0.43%)
Mar 03, 2017
25.23
25.24
25.10
25.10
2,735
-0.11(-0.43%)
Mar 02, 2017
25.22
25.22
25.19
25.21
2,590
-0.03(-0.12%)
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
.