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 (%)
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%)
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
.