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 (%)
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%)
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
.