Int Rate Hedged 10+ Year Credit Bond Ishares ETF (NY: CLYH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2017 | 25.26 | 25.26 | 25.16 | 25.24 | 4,265 | +0.01(+0.06%) |
| Feb 28, 2017 | 25.23 | 25.23 | 25.23 | 25.23 | 1,110 | +0.03(+0.11%) |
| Feb 24, 2017 | 25.20 | 25.20 | 25.20 | 0 | +0.01(+0.03%) | |
| Feb 23, 2017 | 25.19 | 25.19 | 25.19 | 25.19 | 832 | -0.02(-0.08%) |
| Feb 22, 2017 | 25.20 | 25.21 | 25.19 | 25.21 | 1,260 | +0.05(+0.20%) |
| Feb 21, 2017 | 25.16 | 25.17 | 25.07 | 25.16 | 6,750 | +0.07(+0.28%) |
| Feb 17, 2017 | 25.09 | 25.09 | 25.09 | 0 | +0.15(+0.60%) | |
| Feb 16, 2017 | 25.09 | 25.09 | 24.94 | 24.94 | 1,560 | -0.05(-0.20%) |
| Feb 14, 2017 | 24.99 | 24.99 | 24.99 | 0 | +0.01(+0.04%) | |
| Feb 13, 2017 | 24.98 | 24.98 | 24.96 | 24.98 | 2,922 | +0.06(+0.24%) |
| Feb 10, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 174 | -0.08(-0.32%) |
| Feb 08, 2017 | 25.00 | 8 | +0.05(+0.19%) | |||
| Feb 07, 2017 | 25.00 | 25.00 | 24.95 | 24.95 | 2,057 | -0.08(-0.33%) |
| Feb 06, 2017 | 25.06 | 25.06 | 25.04 | 25.04 | 1,327 | +0.11(+0.42%) |
| Feb 03, 2017 | 24.93 | 24.93 | 24.91 | 24.93 | 1,322 | -0.09(-0.36%) |
| Feb 01, 2017 | 25.02 | 44 | -0.03(-0.12%) | |||
| Jan 30, 2017 | 25.05 | 25.05 | 25.05 | 0 | -0.03(-0.12%) | |
| Jan 27, 2017 | 25.03 | 25.08 | 25.02 | 25.08 | 2,061 | +0.03(+0.12%) |
| Jan 26, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 175 | +0.11(+0.44%) |
| Jan 25, 2017 | 24.95 | 24.95 | 24.94 | 24.94 | 1,256 | +0.04(+0.16%) |
| Jan 24, 2017 | 24.91 | 24.91 | 24.90 | 24.90 | 1,039 | +0.04(+0.15%) |
| Jan 23, 2017 | 24.86 | 24.86 | 24.86 | 24.86 | 166 | -0.04(-0.15%) |
| Jan 20, 2017 | 24.89 | 24.90 | 24.89 | 24.90 | 341 | +0.16(+0.65%) |
| Jan 19, 2017 | 24.78 | 24.78 | 24.73 | 24.74 | 388 | -0.02(-0.08%) |
| Jan 17, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.03(+0.12%) | |
| Jan 13, 2017 | 24.73 | 24.73 | 24.73 | 0 | -0.12(-0.46%) | |
| Jan 12, 2017 | 24.88 | 24.88 | 24.85 | 24.85 | 2,021 | +0.07(+0.26%) |
| Jan 11, 2017 | 24.80 | 24.80 | 24.78 | 24.78 | 388 | +0.01(+0.04%) |
| Jan 09, 2017 | 24.77 | 24 | -0.03(-0.12%) | |||
| Jan 06, 2017 | 24.81 | 24.81 | 24.80 | 24.80 | 245 | -0.01(-0.04%) |
| Jan 05, 2017 | 24.82 | 24.82 | 24.79 | 24.81 | 9,204 | -0.02(-0.08%) |
| Jan 04, 2017 | 24.83 | 24.84 | 24.83 | 24.83 | 469 | +0.03(+0.12%) |
| Jan 03, 2017 | 24.69 | 24.80 | 24.69 | 24.80 | 700 | -0.09(-0.36%) |
| Dec 30, 2016 | 24.89 | 24.89 | 24.89 | 0 | -0.08(-0.32%) | |
| Dec 29, 2016 | 24.90 | 24.97 | 24.90 | 24.97 | 1,179 | +0.13(+0.54%) |
| Dec 27, 2016 | 24.84 | 28 | -0.13(-0.54%) | |||
| Dec 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | +0.00(+0.02%) | |
| Dec 22, 2016 | 24.94 | 24.96 | 24.94 | 24.96 | 1,859 | +0.20(+0.79%) |
| Dec 20, 2016 | 24.77 | 24.77 | 24.77 | 0 | -0.07(-0.29%) | |
| Dec 19, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 182 | +0.16(+0.66%) |
| Dec 16, 2016 | 24.67 | 24.68 | 24.67 | 24.68 | 483 | +0.01(+0.04%) |
| Dec 15, 2016 | 24.56 | 24.67 | 24.56 | 24.67 | 423 | +0.24(+0.98%) |
| Dec 12, 2016 | 24.43 | 24.43 | 24.43 | 0 | +0.06(+0.25%) | |
| Dec 09, 2016 | 24.37 | 24.37 | 24.37 | 24.37 | 3,495 | +0.01(+0.04%) |
| Dec 08, 2016 | 24.36 | 24.36 | 24.36 | 24.36 | 214 | +0.14(+0.58%) |
| Dec 06, 2016 | 24.22 | 82 | +0.11(+0.46%) | |||
| Dec 01, 2016 | 24.11 | 1 | -0.06(-0.25%) | |||
| Nov 30, 2016 | 24.12 | 24.17 | 24.11 | 24.17 | 2,400 | +0.10(+0.42%) |
| Nov 29, 2016 | 24.12 | 24.19 | 24.07 | 24.07 | 2,123 | -0.08(-0.33%) |
| Nov 28, 2016 | 24.08 | 24.15 | 24.08 | 24.15 | 2,000 | +0.00(+0.00%) |
| Nov 23, 2016 | 24.15 | 900 | +0.02(+0.08%) | |||
| Nov 22, 2016 | 24.25 | 24.25 | 24.07 | 24.13 | 2,757 | +0.13(+0.56%) |
| Nov 18, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.18(-0.74%) | |
| Nov 16, 2016 | 24.17 | 11 | +0.19(+0.81%) | |||
| Nov 15, 2016 | 24.05 | 24.05 | 23.90 | 23.98 | 19,905 | +0.11(+0.46%) |
| Nov 14, 2016 | 23.80 | 23.89 | 23.80 | 23.87 | 1,800 | -0.08(-0.33%) |
| Nov 11, 2016 | 23.96 | 24.03 | 23.95 | 23.95 | 4,000 | -0.09(-0.37%) |
| Nov 08, 2016 | 24.04 | 24.04 | 24.04 | 0 | +0.15(+0.63%) | |
| Nov 07, 2016 | 23.89 | 23.89 | 23.89 | 23.89 | 121 | -0.11(-0.46%) |
| Nov 04, 2016 | 23.97 | 24.08 | 23.97 | 24.00 | 2,400 | -0.03(-0.12%) |
| Nov 02, 2016 | 24.03 | 24.03 | 24.03 | 0 | +0.08(+0.33%) | |
| Nov 01, 2016 | 23.90 | 24.00 | 23.90 | 23.95 | 375 | +0.09(+0.38%) |
| Oct 27, 2016 | 23.86 | 23.86 | 23.86 | 0 | -0.34(-1.42%) | |
| Oct 25, 2016 | 24.20 | 24.20 | 24.20 | 0 | -0.04(-0.16%) | |
| Oct 21, 2016 | 24.29 | 24.29 | 24.24 | 24.24 | 1 | -0.09(-0.36%) |
| Oct 20, 2016 | 24.33 | 24.33 | 24.33 | 24.33 | 100 | +0.15(+0.62%) |
| Oct 19, 2016 | 24.16 | 24.18 | 24.16 | 24.18 | 2,885 | +0.00(+0.00%) |
| Oct 18, 2016 | 24.07 | 24.18 | 24.07 | 24.18 | 500 | +0.08(+0.33%) |
| Oct 17, 2016 | 24.07 | 24.10 | 24.07 | 24.10 | 9,400 | +0.13(+0.54%) |
| Oct 14, 2016 | 24.00 | 24.12 | 23.96 | 23.97 | 20,681 | -0.26(-1.07%) |
| Oct 13, 2016 | 24.15 | 24.27 | 24.10 | 24.23 | 53,800 | +0.23(+0.96%) |
| Oct 11, 2016 | 23.97 | 24.02 | 23.97 | 24.00 | 3 | +0.00(+0.00%) |
| Oct 10, 2016 | 24.05 | 24.11 | 24.00 | 24.00 | 3,500 | +0.15(+0.63%) |
| Oct 06, 2016 | 23.89 | 23.85 | 23.85 | 23.85 | 9,300 | -0.15(-0.62%) |
| Oct 03, 2016 | 24.03 | 24.00 | 24.00 | 24.00 | 800 | +0.09(+0.38%) |
| Sep 30, 2016 | 23.80 | 23.91 | 23.76 | 23.91 | 1,600 | +0.00(+0.00%) |
| Sep 29, 2016 | 23.86 | 23.96 | 23.86 | 23.91 | 13,262 | -0.07(-0.30%) |
| Sep 28, 2016 | 23.88 | 23.98 | 23.88 | 23.98 | 2,783 | +0.04(+0.17%) |
| Sep 27, 2016 | 23.89 | 24.01 | 23.89 | 23.94 | 2,305 | -0.01(-0.04%) |
| Sep 26, 2016 | 23.90 | 24.05 | 23.90 | 23.95 | 3,205 | -0.18(-0.75%) |
| Sep 23, 2016 | 24.13 | 24.13 | 24.04 | 24.13 | 200 | +0.10(+0.42%) |
| Sep 22, 2016 | 24.03 | 24.03 | 24.03 | 24.03 | 200 | +0.09(+0.38%) |
| Sep 21, 2016 | 23.99 | 23.99 | 23.90 | 23.94 | 3,993 | +0.02(+0.09%) |
| Sep 20, 2016 | 23.95 | 23.95 | 23.92 | 23.92 | 1,383 | +0.04(+0.16%) |
| Sep 16, 2016 | 23.82 | 23.88 | 23.88 | 23.88 | 5,600 | +0.07(+0.32%) |
| Sep 14, 2016 | 23.81 | 23.80 | 23.80 | 23.80 | 4,000 | -0.10(-0.44%) |
| Sep 13, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 301 | -0.02(-0.06%) |
| Sep 12, 2016 | 23.84 | 24.00 | 23.84 | 23.93 | 13,953 | +0.05(+0.23%) |
| Sep 09, 2016 | 23.88 | 23.99 | 23.84 | 23.87 | 6,200 | -0.01(-0.04%) |
| Sep 08, 2016 | 23.90 | 23.91 | 23.88 | 23.88 | 700 | -0.06(-0.25%) |
| Sep 07, 2016 | 23.98 | 24.00 | 23.94 | 23.94 | 1,000 | -0.05(-0.21%) |
| Sep 06, 2016 | 24.01 | 24.01 | 23.99 | 23.99 | 501 | -0.11(-0.46%) |
| Sep 01, 2016 | 24.04 | 24.10 | 24.10 | 24.10 | 3,800 | +0.06(+0.25%) |
| Aug 31, 2016 | 24.05 | 24.06 | 24.04 | 24.04 | 869 | -0.06(-0.25%) |
| Aug 30, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 1,608 | -0.04(-0.17%) |
| Aug 29, 2016 | 24.09 | 24.14 | 24.09 | 24.14 | 3,600 | +0.14(+0.58%) |
| Aug 26, 2016 | 24.02 | 24.07 | 24.00 | 24.00 | 3,200 | -0.05(-0.21%) |
| Aug 25, 2016 | 23.95 | 24.05 | 23.95 | 24.05 | 3,200 | -0.05(-0.21%) |
| Aug 19, 2016 | 24.06 | 24.10 | 24.10 | 24.10 | 2,200 | -0.05(-0.21%) |
| Aug 16, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 800 | +0.02(+0.08%) |
| Aug 15, 2016 | 24.11 | 24.18 | 24.11 | 24.13 | 900 | +0.06(+0.24%) |
| Aug 09, 2016 | 24.12 | 24.12 | 24.07 | 24.07 | 1,100 | +0.04(+0.18%) |
| Aug 05, 2016 | 23.90 | 24.03 | 24.03 | 24.03 | 2,900 | +0.18(+0.74%) |
| Aug 03, 2016 | 23.82 | 23.85 | 23.85 | 23.85 | 6,200 | -0.41(-1.68%) |
| Jul 26, 2016 | 24.29 | 24.26 | 24.26 | 24.26 | 9,100 | +0.10(+0.41%) |
| Jul 15, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 100 | +0.14(+0.58%) |
| Jul 14, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 9,001 | +0.00(+0.00%) |
| Jul 01, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 3,800 | +0.34(+1.44%) |
| Jun 30, 2016 | 23.68 | 23.68 | 23.68 | 23.68 | 104 | +0.09(+0.38%) |
| Jun 29, 2016 | 23.59 | 23.59 | 23.59 | 23.59 | 8,900 | -0.14(-0.59%) |
| Jun 24, 2016 | 23.90 | 23.73 | 23.73 | 23.73 | 1,400 | -0.17(-0.71%) |
| Jun 23, 2016 | 23.90 | 23.90 | 23.90 | 23.90 | 755 | +0.07(+0.29%) |
| Jun 22, 2016 | 23.82 | 23.83 | 23.82 | 23.83 | 900 | +0.10(+0.42%) |
| Jun 16, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 6,100 | -0.08(-0.34%) |
| Jun 09, 2016 | 23.86 | 23.81 | 23.81 | 23.81 | 53,700 | +0.03(+0.13%) |
| Jun 06, 2016 | 23.80 | 23.80 | 23.78 | 23.78 | 80 | -0.03(-0.13%) |
| May 24, 2016 | 23.80 | 23.81 | 23.81 | 23.81 | 600 | +0.02(+0.08%) |
| May 17, 2016 | 23.70 | 23.79 | 23.79 | 23.79 | 800 | +0.02(+0.08%) |
| May 12, 2016 | 23.77 | 23.77 | 23.77 | 23.77 | 400 | +0.08(+0.34%) |
| May 11, 2016 | 23.74 | 23.74 | 23.65 | 23.69 | 4,902 | +0.05(+0.21%) |
| May 10, 2016 | 23.71 | 23.71 | 23.64 | 23.64 | 4,002 | -0.14(-0.59%) |
| May 09, 2016 | 23.84 | 23.84 | 23.73 | 23.78 | 550 | -0.18(-0.75%) |
| May 06, 2016 | 23.95 | 23.96 | 23.95 | 23.96 | 752 | +0.01(+0.04%) |
| May 04, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 3,800 | -0.10(-0.43%) |
| May 03, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 1,074 | +0.11(+0.47%) |
| May 02, 2016 | 23.95 | 23.96 | 23.91 | 23.94 | 600 | -0.45(-1.83%) |
| Apr 29, 2016 | 23.96 | 24.39 | 23.92 | 24.39 | 19,120 | +0.29(+1.19%) |
| Apr 28, 2016 | 23.98 | 24.13 | 23.98 | 24.10 | 39,251 | +0.03(+0.12%) |
| Apr 27, 2016 | 24.03 | 24.10 | 23.96 | 24.07 | 51,600 | +0.07(+0.29%) |
| Apr 26, 2016 | 24.00 | 24.05 | 23.94 | 24.00 | 11,100 | -0.02(-0.08%) |
| Apr 25, 2016 | 24.09 | 24.09 | 24.02 | 24.02 | 17,300 | -0.06(-0.26%) |
| Apr 22, 2016 | 24.08 | 24.09 | 24.08 | 24.08 | 1,000 | +0.19(+0.80%) |
| Apr 21, 2016 | 24.00 | 24.00 | 23.89 | 23.89 | 3,600 | +0.35(+1.49%) |
| Apr 11, 2016 | 23.54 | 23.54 | 23.54 | 23.54 | 200 | +0.12(+0.50%) |
| Apr 08, 2016 | 23.55 | 23.55 | 23.40 | 23.42 | 1,765 | -0.11(-0.45%) |
| Apr 07, 2016 | 23.56 | 23.56 | 23.53 | 23.53 | 591 | +0.07(+0.30%) |
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.
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.