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 (%)
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%)
Mar 01, 2018
26.47
26.47
26.31
26.40
6,296
-0.17(-0.64%)
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%)
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
.