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%)
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%)
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%)
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
.