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 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%)
Apr 06, 2016
23.44
23.46
23.44
23.46
300
+0.10(+0.42%)
Mar 31, 2016
23.36
23.36
23.36
23.36
200
-0.10(-0.44%)
Mar 30, 2016
23.49
23.49
23.47
23.47
2,175
+0.91(+4.01%)
Mar 04, 2016
22.56
22.56
22.56
22.56
100
+0.30(+1.36%)
Mar 01, 2016
22.26
22.26
22.26
22.26
100
+0.11(+0.49%)
Feb 22, 2016
22.22
22.22
22.15
22.15
2
-0.11(-0.49%)
Feb 10, 2016
22.31
22.26
22.26
22.26
700
-0.01(-0.05%)
Feb 09, 2016
22.26
22.27
22.26
22.27
1,316
-0.42(-1.85%)
Feb 03, 2016
22.84
23.13
22.50
22.69
396
+0.14(+0.62%)
Feb 01, 2016
22.49
22.55
22.55
22.55
14,800
-0.21(-0.92%)
Jan 27, 2016
22.72
22.76
22.76
22.76
1,300
+0.29(+1.29%)
Jan 20, 2016
22.66
22.47
22.47
22.47
10,800
-0.74(-3.19%)
Jan 13, 2016
23.29
23.21
23.21
23.21
200
-0.21(-0.90%)
Jan 08, 2016
23.42
23.42
23.42
23.42
4
-0.22(-0.93%)
Jan 05, 2016
23.70
23.64
23.64
23.64
1,400
-0.14(-0.59%)
Dec 29, 2015
23.88
23.78
23.78
23.78
11,000
-0.06(-0.25%)
Dec 17, 2015
23.84
23.84
23.84
23.84
200
-0.11(-0.46%)
Dec 08, 2015
24.01
23.95
23.95
23.95
400
-0.04(-0.17%)
Dec 02, 2015
23.96
23.99
23.99
23.99
700
+0.05(+0.21%)
Nov 30, 2015
23.94
23.94
23.94
23.94
400
-0.02(-0.08%)
Nov 24, 2015
23.95
23.96
23.96
23.96
1,500
-0.22(-0.91%)
Oct 29, 2015
24.15
24.18
24.18
24.18
800
-0.03(-0.12%)
Oct 27, 2015
24.18
24.21
24.21
24.21
400
-0.07(-0.29%)
Oct 23, 2015
24.09
24.28
24.28
24.28
29,600
-0.05(-0.21%)
Oct 22, 2015
24.29
24.35
24.29
24.33
17,650
+0.13(+0.54%)
Oct 21, 2015
24.17
24.21
24.17
24.20
15,800
+0.14(+0.58%)
Oct 19, 2015
24.06
24.06
24.06
24.06
600
+0.13(+0.54%)
Oct 16, 2015
23.95
23.95
23.93
23.93
15,000
-0.09(-0.35%)
Oct 15, 2015
24.08
24.09
24.02
24.02
1,225
-0.04(-0.19%)
Oct 14, 2015
24.06
24.06
24.05
24.06
40,650
+0.10(+0.42%)
Oct 06, 2015
23.97
23.96
23.96
23.96
1,000
+0.25(+1.05%)
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
.