Int Rate Hedged 10+ Year Credit Bond Ishares ETF (NY: CLYH )
Historical Prices
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.
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.