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
10+ Year Credit Bond Ishares ETF
(NY:
CLY
)
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 (%)
May 31, 2012
59.71
60.17
59.53
59.83
12,948
+0.39(+0.66%)
May 30, 2012
59.23
59.49
59.19
59.44
62,403
+0.63(+1.07%)
May 29, 2012
58.80
59.07
58.72
58.81
39,530
+0.25(+0.43%)
May 25, 2012
58.82
58.86
58.50
58.56
122,552
+0.03(+0.05%)
May 24, 2012
58.96
59.03
58.50
58.53
51,738
-0.43(-0.73%)
May 23, 2012
58.95
59.21
58.95
58.96
20,456
+0.31(+0.53%)
May 22, 2012
58.70
58.83
58.53
58.65
48,782
-0.38(-0.64%)
May 21, 2012
59.08
59.19
58.95
59.03
143,214
-0.02(-0.03%)
May 18, 2012
59.19
59.33
58.93
59.05
96,266
-0.34(-0.57%)
May 17, 2012
59.40
59.79
59.28
59.39
173,916
-0.32(-0.54%)
May 16, 2012
59.40
59.76
59.22
59.71
199,227
+0.16(+0.27%)
May 15, 2012
59.58
59.70
59.43
59.55
58,370
-0.01(-0.02%)
May 14, 2012
59.72
59.72
59.51
59.56
108,501
+0.20(+0.34%)
May 11, 2012
59.52
59.52
59.25
59.36
78,293
+0.23(+0.39%)
May 10, 2012
59.20
59.26
58.93
59.13
28,138
-0.24(-0.40%)
May 09, 2012
59.33
59.38
59.11
59.37
184,343
+0.09(+0.15%)
May 08, 2012
59.31
59.44
59.20
59.28
42,878
+0.04(+0.07%)
May 07, 2012
59.25
59.28
59.15
59.24
14,397
+0.04(+0.07%)
May 04, 2012
59.09
59.20
59.01
59.20
46,031
+0.20(+0.34%)
May 03, 2012
58.82
59.06
58.77
59.00
11,914
+0.24(+0.41%)
May 02, 2012
58.90
58.90
58.71
58.76
8,938
+0.06(+0.10%)
May 01, 2012
58.73
58.90
58.42
58.70
28,524
-0.13(-0.22%)
Apr 30, 2012
58.92
59.00
58.75
58.83
19,871
+0.08(+0.14%)
Apr 27, 2012
58.79
58.91
58.75
58.75
15,265
-0.01(-0.02%)
Apr 26, 2012
58.71
58.97
58.69
58.76
32,678
+0.13(+0.22%)
Apr 25, 2012
58.68
58.78
58.37
58.63
16,081
-0.09(-0.15%)
Apr 24, 2012
58.81
58.83
58.67
58.72
27,616
-0.10(-0.17%)
Apr 23, 2012
58.88
59.04
58.77
58.82
15,158
-0.11(-0.19%)
Apr 20, 2012
58.54
58.96
58.54
58.93
29,647
+0.16(+0.27%)
Apr 19, 2012
58.85
58.97
58.67
58.77
31,107
+0.00(+0.00%)
Apr 18, 2012
58.69
58.83
58.58
58.77
41,415
+0.09(+0.15%)
Apr 17, 2012
58.63
58.68
58.49
58.68
13,272
+0.09(+0.15%)
Apr 16, 2012
58.67
58.88
58.57
58.59
23,487
-0.07(-0.12%)
Apr 13, 2012
58.59
58.68
58.46
58.66
15,048
+0.48(+0.83%)
Apr 12, 2012
58.27
58.32
58.00
58.18
67,606
-0.06(-0.10%)
Apr 11, 2012
58.45
58.45
57.98
58.24
10,838
-0.23(-0.39%)
Apr 10, 2012
58.22
58.60
58.22
58.47
18,952
+0.28(+0.49%)
Apr 09, 2012
58.26
58.40
58.13
58.19
10,173
+0.59(+1.02%)
Apr 05, 2012
57.55
57.66
57.34
57.60
25,211
+0.22(+0.38%)
Apr 04, 2012
57.26
57.38
57.16
57.38
18,367
+0.47(+0.83%)
Apr 03, 2012
57.81
57.94
56.89
56.91
42,458
-0.61(-1.06%)
Apr 02, 2012
57.82
57.98
57.47
57.52
69,024
-0.25(-0.43%)
Mar 30, 2012
58.38
58.44
57.72
57.77
35,575
-0.60(-1.03%)
Mar 29, 2012
58.18
58.37
58.07
58.37
31,837
+0.17(+0.29%)
Mar 28, 2012
58.06
58.34
58.06
58.20
15,085
+0.07(+0.12%)
Mar 27, 2012
57.99
58.29
57.91
58.13
32,496
+0.17(+0.29%)
Mar 26, 2012
58.01
58.11
57.55
57.96
12,532
-0.04(-0.07%)
Mar 23, 2012
57.83
58.03
57.70
58.00
18,693
+0.57(+0.99%)
Mar 22, 2012
57.65
57.65
57.34
57.43
38,775
-0.10(-0.17%)
Mar 21, 2012
57.40
57.67
57.25
57.53
65,415
+0.45(+0.79%)
Mar 20, 2012
57.57
57.57
56.92
57.08
11,254
+0.01(+0.02%)
Mar 19, 2012
57.79
57.84
57.05
57.07
36,549
-0.68(-1.18%)
Mar 16, 2012
57.32
57.88
57.21
57.75
54,511
+0.22(+0.38%)
Mar 15, 2012
57.57
57.82
57.52
57.53
34,726
-0.06(-0.10%)
Mar 14, 2012
58.01
58.24
57.51
57.59
19,857
-0.85(-1.45%)
Mar 13, 2012
58.62
58.80
58.30
58.44
56,397
-0.29(-0.49%)
Mar 12, 2012
58.87
59.09
58.69
58.73
24,587
-0.18(-0.31%)
Mar 09, 2012
58.58
58.91
58.51
58.91
18,613
+0.07(+0.12%)
Mar 08, 2012
58.90
59.14
58.79
58.84
9,468
-0.33(-0.56%)
Mar 07, 2012
59.13
59.28
59.02
59.17
21,374
+0.03(+0.05%)
Mar 06, 2012
59.15
59.34
59.09
59.14
18,379
-0.03(-0.05%)
Mar 05, 2012
59.24
59.41
59.06
59.17
90,007
-0.17(-0.29%)
Mar 02, 2012
59.04
59.42
58.90
59.34
420,950
+0.32(+0.54%)
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
.