Dark

CLY
ISHARES TR 10+ YR CR BD ETF
stock NYSE

Inactive

Jul 31, 2018

58.91USD+0.598%(+0.35)25,782

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-07-31	58.8700	58.9100	58.8200	58.9100	+0.598%	25,782	0.000%
2018-07-30	58.6200	58.6890	58.5300	58.5600	-0.357%	54,548	+0.598%
2018-07-27	58.9100	58.9300	58.7200	58.7700	+0.205%	68,753	+0.238%
2018-07-26	58.6700	58.7700	58.5930	58.6500	+0.188%	20,780	+0.443%
2018-07-25	58.5500	58.6400	58.3900	58.5400	+0.171%	35,202	+0.632%
2018-07-24	58.1700	58.4900	58.1700	58.4400	+0.637%	29,118	+0.804%
2018-07-23	58.3000	58.3300	58.0402	58.0700	-0.650%	27,545	+1.447%
2018-07-20	58.6500	58.6500	58.3902	58.4500	-0.663%	25,677	+0.787%
2018-07-19	58.6900	58.8800	58.6900	58.8400	+0.273%	167,816	+0.119%
2018-07-18	58.7800	58.8000	58.6217	58.6800	-0.034%	51,377	+0.392%
2018-07-17	58.8100	58.8800	58.6400	58.7000	-0.289%	144,745	+0.358%
2018-07-16	59.0100	59.0100	58.7000	58.8700	-0.541%	44,557	+0.068%
2018-07-13	59.0000	59.2400	58.9900	59.1900	+0.441%	233,188	-0.473%
2018-07-12	58.8100	58.9300	58.7800	58.9300	+0.272%	41,094	-0.034%
2018-07-11	58.7100	58.7900	58.6300	58.7700	+0.153%	41,316	+0.238%
2018-07-10	58.6000	58.6936	58.5700	58.6800	+0.205%	23,084	+0.392%
2018-07-09	58.4500	58.5900	58.4200	58.5600	-0.017%	60,831	+0.598%
2018-07-06	58.5000	58.6000	58.4600	58.5700	+0.394%	34,202	+0.581%
2018-07-05	58.2100	58.3800	58.2100	58.3400	+0.465%	47,347	+0.977%
2018-07-03	57.8400	58.1090	57.8400	58.0700	+0.641%	35,756	+1.447%
2018-07-02	57.7800	57.8000	57.6095	57.7000	-0.414%	76,062	+2.097%
2018-06-29	58.0800	58.1872	57.9000	57.9400	-0.035%	103,525	+1.674%
2018-06-28	57.9200	57.9800	57.8500	57.9600	0.000%	23,938	+1.639%
2018-06-27	57.8900	57.9700	57.8400	57.9600	+0.608%	53,820	+1.639%
2018-06-26	57.4800	57.7200	57.4400	57.6100	+0.366%	449,389	+2.257%
2018-06-25	57.6600	57.7400	57.3200	57.4000	-0.382%	1,152,881	+2.631%
2018-06-22	57.5400	57.6500	57.5000	57.6200	+0.156%	113,304	+2.239%
2018-06-21	57.6300	57.7046	57.5300	57.5300	-0.208%	35,167	+2.399%
2018-06-20	58.0800	58.0800	57.6200	57.6500	-0.638%	26,904	+2.186%
2018-06-19	58.1800	58.1800	57.9900	58.0200	+0.034%	32,570	+1.534%
2018-06-18	58.1900	58.1900	57.9400	58.0000	-0.327%	42,536	+1.569%
2018-06-15	58.3600	58.5000	58.1800	58.1900	-0.034%	28,894	+1.237%
2018-06-14	58.1200	58.2100	58.0500	58.2100	+0.622%	38,603	+1.203%
2018-06-13	57.8800	58.0200	57.6332	57.8500	-0.069%	42,305	+1.832%
2018-06-12	57.6900	57.9300	57.6900	57.8900	+0.156%	84,632	+1.762%
2018-06-11	57.7700	57.9000	57.7100	57.8000	-0.242%	114,964	+1.920%
2018-06-08	57.9500	58.0400	57.9400	57.9400	-0.172%	14,160	+1.674%
2018-06-07	57.7100	58.1600	57.7100	58.0400	+0.363%	40,719	+1.499%
2018-06-06	57.8500	57.8800	57.6700	57.8300	-0.584%	34,349	+1.868%
2018-06-05	58.2400	58.2600	58.0993	58.1700	+0.086%	26,631	+1.272%
2018-06-04	58.3300	58.3300	58.0800	58.1200	-0.326%	17,777	+1.359%
2018-06-01	58.2500	58.4700	58.1484	58.3100	-0.461%	54,715	+1.029%
2018-05-31	58.7700	58.9100	58.5500	58.5800	-0.221%	137,669	+0.563%
2018-05-30	58.7700	58.7800	58.5400	58.7100	-0.441%	64,314	+0.341%
2018-05-29	58.5500	59.0800	58.5000	58.9700	+0.821%	61,971	-0.102%
2018-05-25	58.4300	58.5400	58.4300	58.4900	+0.429%	28,378	+0.718%
2018-05-24	58.2100	58.2558	58.1500	58.2400	+0.518%	59,855	+1.150%
2018-05-23	57.8700	58.0293	57.8400	57.9400	+0.312%	342,323	+1.674%
2018-05-22	57.7800	57.7900	57.6727	57.7600	-0.017%	27,200	+1.991%
2018-05-21	57.6900	57.8000	57.6750	57.7700	+0.191%	34,057	+1.973%
2018-05-18	57.5300	57.7200	57.5250	57.6600	+0.348%	27,447	+2.168%
2018-05-17	57.5500	57.6400	57.4300	57.4600	-0.312%	33,644	+2.523%
2018-05-16	57.8200	57.8600	57.6150	57.6400	-0.208%	22,046	+2.203%
2018-05-15	58.0100	58.0100	57.6810	57.7600	-1.214%	313,991	+1.991%
2018-05-14	58.5400	58.5700	58.4568	58.4700	-0.256%	29,390	+0.753%
2018-05-11	58.6100	58.6200	58.4700	58.6200	+0.342%	23,177	+0.495%
2018-05-10	58.2000	58.4200	58.1810	58.4200	+0.846%	29,281	+0.839%
2018-05-09	57.8600	58.0110	57.8600	57.9300	-0.086%	43,449	+1.692%
2018-05-08	57.9500	57.9950	57.8100	57.9800	-0.138%	27,223	+1.604%
2018-05-07	58.1100	58.1400	58.0100	58.0600	-0.120%	33,048	+1.464%
2018-05-04	58.1800	58.1800	57.9512	58.1300	+0.086%	27,890	+1.342%
2018-05-03	58.2000	58.2766	58.0700	58.0800	+0.017%	22,613	+1.429%
2018-05-02	58.2600	58.3000	58.0510	58.0700	-0.120%	31,159	+1.447%
2018-05-01	58.3400	58.3600	58.0900	58.1400	-0.853%	156,203	+1.324%
2018-04-30	58.7500	58.8300	58.6200	58.6400	-0.102%	28,065	+0.460%
2018-04-27	58.6700	58.7700	58.6700	58.7000	+0.325%	25,950	+0.358%
2018-04-26	58.4100	58.5800	58.4027	58.5100	+0.446%	40,156	+0.684%
2018-04-25	58.3200	58.3800	58.1498	58.2500	-0.546%	42,432	+1.133%
2018-04-24	58.7900	58.8200	58.5200	58.5700	-0.425%	56,248	+0.581%
2018-04-23	58.8300	58.9100	58.7500	58.8200	-0.085%	77,142	+0.153%
2018-04-20	59.1000	59.1147	58.8700	58.8700	-0.641%	42,841	+0.068%
2018-04-19	59.2700	59.3100	59.0301	59.2500	-0.704%	30,502	-0.574%
2018-04-18	60.1000	60.1000	59.6300	59.6700	-0.765%	177,395	-1.274%
2018-04-17	60.1000	60.2500	60.0500	60.1300	+0.150%	814,552	-2.029%
2018-04-16	59.9000	60.0700	59.7900	60.0400	-0.133%	152,619	-1.882%
2018-04-13	59.9700	60.1399	59.9700	60.1200	+0.117%	33,656	-2.013%
2018-04-12	60.0700	60.1300	59.9700	60.0500	-0.133%	38,040	-1.898%
2018-04-11	60.3000	60.3000	60.0600	60.1300	0.000%	261,344	-2.029%
2018-04-10	60.1500	60.1600	59.9900	60.1300	+0.017%	118,196	-2.029%
2018-04-09	59.9700	60.1690	59.9000	60.1200	+0.133%	61,416	-2.013%
2018-04-06	59.9000	60.0400	59.8400	60.0400	+0.620%	47,894	-1.882%
2018-04-05	59.7000	59.7450	59.6400	59.6700	-0.201%	23,404	-1.274%
2018-04-04	59.8700	59.9241	59.7576	59.7900	0.000%	24,674	-1.472%
2018-04-03	59.8800	59.8992	59.6850	59.7900	-0.350%	302,281	-1.472%
2018-04-02	59.9000	60.1400	59.8400	60.0000	-0.498%	58,936	-1.817%
2018-03-29	60.0900	60.4500	60.0900	60.3000	+0.752%	37,226	-2.305%
2018-03-28	59.9100	59.9220	59.7200	59.8500	+0.184%	34,142	-1.571%
2018-03-27	59.4200	59.7400	59.4200	59.7400	+0.657%	62,800	-1.389%
2018-03-26	59.4700	59.5000	59.2800	59.3500	+0.270%	122,922	-0.741%
2018-03-23	59.1800	59.3000	59.1600	59.1900	-0.421%	99,459	-0.473%
2018-03-22	59.5800	59.6998	59.2100	59.4400	+0.253%	342,206	-0.892%
2018-03-21	59.2800	59.4800	58.9500	59.2900	-0.152%	57,868	-0.641%
2018-03-20	59.3200	59.4300	59.3200	59.3800	-0.403%	529,387	-0.792%
2018-03-19	59.5900	59.7500	59.5600	59.6200	-0.318%	95,525	-1.191%
2018-03-16	59.6700	59.8100	59.6700	59.8100	-0.067%	18,863	-1.505%
2018-03-15	59.8600	59.9187	59.7310	59.8500	+0.050%	68,536	-1.571%
2018-03-14	59.5600	59.8800	59.5600	59.8200	+0.437%	32,653	-1.521%
2018-03-13	59.6300	59.6300	59.4200	59.5600	+0.034%	145,022	-1.091%
2018-03-12	59.4100	59.5700	59.3700	59.5400	+0.320%	232,211	-1.058%
2018-03-09	59.4700	59.4700	59.2500	59.3500	-0.419%	57,183	-0.741%
2018-03-08	59.5200	59.7500	59.5200	59.6000	+0.286%	39,496	-1.158%
2018-03-07	59.5800	59.5885	59.3910	59.4300	-0.118%	35,200	-0.875%
2018-03-06	59.7200	59.7607	59.4808	59.5000	+0.168%	43,917	-0.992%
2018-03-05	59.5300	59.5300	59.2300	59.4000	+0.118%	30,193	-0.825%
2018-03-02	59.4100	59.4400	59.0000	59.3300	-0.436%	45,522	-0.708%
2018-03-01	59.5300	59.6800	59.3538	59.5900	-0.501%	156,975	-1.141%
2018-02-28	59.9800	59.9800	59.7700	59.8900	+0.218%	902,494	-1.636%
2018-02-27	60.1400	60.1900	59.5700	59.7600	-0.483%	163,612	-1.422%
2018-02-26	60.2100	60.2850	59.9956	60.0500	+0.234%	437,880	-1.898%
2018-02-23	59.8500	59.9300	59.7625	59.9100	+0.503%	40,906	-1.669%
2018-02-22	59.6900	59.8400	59.5200	59.6100	+0.252%	49,944	-1.174%
2018-02-21	59.9700	59.9700	59.3900	59.4600	-0.718%	107,608	-0.925%
2018-02-20	59.9600	60.0300	59.7900	59.8900	-0.515%	74,478	-1.636%
2018-02-16	60.2500	60.3200	60.0000	60.2000	+0.400%	68,634	-2.143%
2018-02-15	59.8200	60.0800	59.8200	59.9600	+0.824%	69,858	-1.751%
2018-02-14	59.6100	59.7100	59.3000	59.4700	-0.519%	351,976	-0.942%
2018-02-13	59.8300	59.8500	59.5300	59.7800	-0.167%	519,085	-1.455%
2018-02-12	60.1400	60.3000	59.8600	59.8800	+0.184%	878,712	-1.620%
2018-02-09	59.9000	59.9500	59.6600	59.7700	-0.648%	99,731	-1.439%
2018-02-08	60.3000	60.5000	60.1300	60.1600	-0.661%	348,990	-2.078%
2018-02-07	61.1900	61.2600	60.5300	60.5600	-0.689%	60,454	-2.725%
2018-02-06	61.1400	61.1900	60.9400	60.9800	-0.554%	149,850	-3.395%
2018-02-05	60.9700	61.5578	60.8000	61.3200	+0.163%	100,131	-3.930%
2018-02-02	61.4300	61.4900	61.1100	61.2200	-0.858%	63,042	-3.773%
2018-02-01	62.3500	62.4200	61.6900	61.7500	-1.263%	864,313	-4.599%
2018-01-31	62.4200	62.5400	62.1100	62.5400	+0.692%	127,185	-5.804%
2018-01-30	62.2400	62.2400	61.9600	62.1100	-0.560%	39,478	-5.152%
2018-01-29	62.4100	62.4700	62.2000	62.4600	-0.351%	81,279	-5.684%
2018-01-26	62.6800	62.7400	62.5253	62.6800	-0.064%	113,954	-6.015%
2018-01-25	62.2600	62.7200	62.1414	62.7200	+0.868%	135,865	-6.075%
2018-01-24	62.0600	62.1800	61.9465	62.1800	-0.305%	37,957	-5.259%
2018-01-23	62.3000	62.4599	62.1500	62.3700	+0.516%	62,165	-5.548%
2018-01-22	62.2500	62.2562	62.0103	62.0500	-0.129%	97,413	-5.060%
2018-01-19	62.3100	62.3100	62.1100	62.1300	-0.481%	79,613	-5.183%
2018-01-18	62.3900	62.5563	62.3600	62.4300	-0.526%	386,039	-5.638%
2018-01-17	62.9600	63.0500	62.6700	62.7600	-0.286%	326,156	-6.134%
2018-01-16	63.0100	63.0800	62.7800	62.9400	+0.143%	142,255	-6.403%
2018-01-12	62.5500	62.8800	62.5100	62.8500	+0.255%	31,918	-6.269%
2018-01-11	62.3200	62.7480	62.3200	62.6900	+0.416%	54,357	-6.030%
2018-01-10	62.0000	62.4600	61.9200	62.4300	+0.273%	78,905	-5.638%
2018-01-09	62.4800	62.4900	62.1950	62.2600	-0.765%	185,547	-5.381%
2018-01-08	62.8300	62.8300	62.5800	62.7400	-0.016%	95,910	-6.105%
2018-01-05	62.8800	62.8974	62.6110	62.7500	-0.270%	156,312	-6.120%
2018-01-04	62.8100	62.9200	62.6900	62.9200	+0.032%	236,830	-6.373%
2018-01-03	62.8300	62.9398	62.6399	62.9000	+0.271%	101,505	-6.343%
2018-01-02	63.0200	63.0400	62.4501	62.7300	-0.744%	102,869	-6.090%
2017-12-29	63.1500	63.3600	63.1250	63.2000	+0.032%	63,827	-6.788%
2017-12-28	63.1600	63.2100	63.0110	63.1800	+0.032%	145,601	-6.758%
2017-12-27	62.8200	63.1600	62.7700	63.1600	+0.846%	40,008	-6.729%
2017-12-26	62.5300	62.7200	62.5300	62.6300	+0.304%	99,859	-5.940%
2017-12-22	62.4300	62.4400	62.3400	62.4400	+0.096%	37,173	-5.653%
2017-12-21	62.1400	62.4400	62.1400	62.3800	+0.064%	28,423	-5.563%
2017-12-20	62.2400	62.4200	62.2300	62.3400	-0.479%	307,442	-5.502%
2017-12-19	62.9100	62.9200	62.4500	62.6400	-0.902%	72,943	-5.955%
2017-12-18	63.5000	63.5000	63.0998	63.2100	-0.582%	58,287	-6.803%
2017-12-15	63.4100	63.6680	63.3000	63.5800	+0.474%	107,154	-7.345%
2017-12-14	63.0500	63.3099	62.9521	63.2800	+0.333%	52,645	-6.906%
2017-12-13	62.8700	63.0800	62.8000	63.0700	+0.558%	56,795	-6.596%
2017-12-12	62.5800	62.7200	62.4859	62.7200	+0.032%	45,154	-6.075%
2017-12-11	62.8300	62.9000	62.6710	62.7000	-0.112%	31,669	-6.045%
2017-12-08	62.6900	62.7900	62.6100	62.7700	-0.064%	49,590	-6.149%
2017-12-07	63.2100	63.2100	62.6800	62.8100	-0.523%	58,299	-6.209%
2017-12-06	63.1500	63.2900	63.1200	63.1400	+0.334%	69,068	-6.699%
2017-12-05	62.6800	62.9700	62.6800	62.9300	+0.399%	298,270	-6.388%
2017-12-04	62.5100	62.6900	62.5057	62.6800	+0.192%	439,344	-6.015%
2017-12-01	62.4400	63.0000	62.2450	62.5600	+0.272%	108,614	-5.834%
2017-11-30	62.3900	62.4800	62.1161	62.3900	-0.032%	344,630	-5.578%
2017-11-29	62.4200	62.4344	62.2368	62.4100	-0.637%	37,331	-5.608%
2017-11-28	62.8100	62.9300	62.7146	62.8100	+0.191%	63,113	-6.209%
2017-11-27	62.7700	62.7890	62.6250	62.6900	-0.159%	29,856	-6.030%
2017-11-24	62.8700	62.8702	62.7580	62.7900	-0.111%	10,769	-6.179%
2017-11-22	62.6500	62.8697	62.6300	62.8600	+0.496%	34,387	-6.284%
2017-11-21	62.5900	62.7000	62.4467	62.5500	+0.450%	22,958	-5.819%
2017-11-20	62.0900	62.2800	62.0900	62.2700	+0.096%	27,127	-5.396%
2017-11-17	62.1100	62.2400	62.0869	62.2100	+0.420%	24,025	-5.305%
2017-11-16	61.9800	62.1400	61.9184	61.9500	-0.193%	116,598	-4.907%
2017-11-15	61.8000	62.0704	61.6367	62.0700	+0.665%	112,710	-5.091%
2017-11-14	61.6300	61.8000	61.2700	61.6600	+0.049%	206,017	-4.460%
2017-11-13	61.7400	61.7400	61.6000	61.6300	+0.130%	24,696	-4.413%
2017-11-10	61.7000	61.7600	61.5000	61.5500	-1.077%	31,330	-4.289%
2017-11-09	62.1300	62.2300	62.0800	62.2200	-0.320%	19,815	-5.320%
2017-11-08	62.3900	62.4800	62.3200	62.4200	-0.064%	64,786	-5.623%
2017-11-07	62.4100	62.4700	62.3400	62.4600	-0.016%	40,376	-5.684%
2017-11-06	62.4300	62.5617	62.3710	62.4700	+0.144%	35,566	-5.699%
2017-11-03	62.4000	62.4200	62.2130	62.3800	+0.112%	94,759	-5.563%
2017-11-02	62.2300	62.3300	62.1800	62.3100	+0.257%	92,687	-5.457%
2017-11-01	62.0000	62.2822	62.0000	62.1500	-0.209%	25,348	-5.213%
2017-10-31	62.3000	62.3200	62.2048	62.2800	+0.032%	38,575	-5.411%
2017-10-30	62.1900	62.2600	62.0100	62.2600	+0.549%	31,473	-5.381%
2017-10-27	61.8400	61.9600	61.7474	61.9200	+0.454%	33,343	-4.861%
2017-10-26	61.7000	61.7400	61.5200	61.6400	-0.016%	136,820	-4.429%
2017-10-25	61.5700	61.6688	61.4700	61.6500	-0.339%	68,413	-4.444%
2017-10-24	61.8200	61.9350	61.8000	61.8600	-0.290%	37,244	-4.769%
2017-10-23	62.0800	62.1700	61.9700	62.0400	+0.177%	38,769	-5.045%
2017-10-20	61.8700	62.0620	61.8000	61.9301	-0.578%	35,503	-4.877%
2017-10-19	62.4200	62.5000	62.2000	62.2900	+0.113%	60,482	-5.426%
2017-10-18	62.1400	62.2200	62.0170	62.2200	-0.225%	107,901	-5.320%
2017-10-17	62.2000	62.4700	62.2000	62.3600	-0.048%	171,306	-5.532%
2017-10-16	62.3600	62.3990	62.3300	62.3900	0.000%	38,029	-5.578%
2017-10-13	62.3500	62.4733	62.1501	62.3900	+0.629%	40,814	-5.578%
2017-10-12	61.9200	62.0394	61.8100	62.0001	+0.097%	34,851	-4.984%
2017-10-11	62.1000	62.1000	61.8468	61.9400	-0.081%	92,731	-4.892%
2017-10-10	62.0000	62.1700	61.9300	61.9900	+0.121%	29,662	-4.969%
2017-10-09	61.7600	61.9400	61.6740	61.9150	+0.235%	52,548	-4.853%
2017-10-06	61.5800	61.8525	61.5100	61.7700	-0.226%	41,973	-4.630%
2017-10-05	61.9300	61.9500	61.8101	61.9100	-0.193%	83,220	-4.846%
2017-10-04	62.0700	62.0700	61.8317	62.0300	-0.048%	91,223	-5.030%
2017-10-03	61.8500	62.0800	61.8110	62.0600	+0.340%	70,854	-5.076%
2017-10-02	61.9600	62.0280	61.8000	61.8500	-0.330%	105,156	-4.753%
2017-09-29	62.0400	62.1400	61.8145	62.0550	+0.299%	61,749	-5.068%
2017-09-28	61.6500	61.8800	61.6400	61.8700	+0.032%	23,748	-4.784%
2017-09-27	61.8000	61.8980	61.7520	61.8500	-0.722%	41,110	-4.753%
2017-09-26	62.2300	62.3600	62.1500	62.3000	-0.048%	25,102	-5.441%
2017-09-25	62.0700	62.3400	62.0400	62.3300	+0.565%	45,033	-5.487%
2017-09-22	62.0300	62.1000	61.9010	61.9800	+0.194%	32,541	-4.953%
2017-09-21	62.0200	62.0804	61.8500	61.8600	-0.081%	58,154	-4.769%
2017-09-20	61.9500	62.0100	61.6900	61.9100	-0.065%	35,830	-4.846%
2017-09-19	61.9400	61.9900	61.8700	61.9500	+0.097%	21,964	-4.907%
2017-09-18	61.9700	62.0000	61.7800	61.8900	-0.258%	16,631	-4.815%
2017-09-15	62.0300	62.0500	61.8700	62.0500	+0.210%	27,287	-5.060%
2017-09-14	61.7100	61.9200	61.6900	61.9200	+0.373%	86,717	-4.861%
2017-09-13	61.8700	61.8700	61.6700	61.6900	-0.146%	28,626	-4.506%
2017-09-12	61.8300	61.8600	61.7030	61.7800	-0.291%	107,386	-4.646%
2017-09-11	62.0800	62.1590	61.9200	61.9600	-0.530%	40,513	-4.923%
2017-09-08	62.3800	62.3800	62.1600	62.2900	-0.416%	49,721	-5.426%
2017-09-07	62.2700	62.6231	62.2700	62.5500	+0.708%	44,271	-5.819%
2017-09-06	62.4000	62.4000	62.0300	62.1100	-0.544%	301,503	-5.152%
2017-09-05	62.1600	62.4500	62.0830	62.4500	+0.856%	300,742	-5.669%
2017-09-01	62.0400	62.1000	61.7900	61.9200	-0.690%	43,634	-4.861%
2017-08-31	62.2400	62.5000	62.2400	62.3500	+0.225%	76,844	-5.517%
2017-08-30	62.1800	62.2800	62.1000	62.2100	0.000%	67,591	-5.305%
2017-08-29	62.4700	62.4700	62.1100	62.2100	+0.080%	65,557	-5.305%
2017-08-28	62.0300	62.1600	61.9220	62.1600	+0.048%	31,863	-5.228%
2017-08-25	61.9900	62.1825	61.9900	62.1300	+0.323%	19,962	-5.183%
2017-08-24	61.9800	62.0600	61.8610	61.9300	-0.193%	23,515	-4.876%
2017-08-23	61.9400	62.0600	61.8600	62.0500	+0.470%	349,283	-5.060%
2017-08-22	61.9200	61.9200	61.6600	61.7600	-0.226%	111,662	-4.615%
2017-08-21	61.7500	61.9000	61.7116	61.9000	+0.292%	22,719	-4.830%
2017-08-18	61.8400	61.8900	61.6601	61.7200	-0.032%	21,935	-4.553%
2017-08-17	61.5400	61.7400	61.4838	61.7400	+0.244%	35,723	-4.584%
2017-08-16	61.3500	61.7550	61.3400	61.5900	+0.309%	49,833	-4.351%
2017-08-15	61.2500	61.4300	61.2500	61.4000	-0.244%	27,723	-4.055%
2017-08-14	61.5000	61.6324	61.4100	61.5500	+0.130%	82,258	-4.289%
2017-08-11	61.2500	61.5300	61.2400	61.4700	-0.098%	29,771	-4.165%
2017-08-10	61.5200	61.5500	61.2300	61.5300	+0.163%	98,861	-4.258%
2017-08-09	61.7000	61.7000	61.4200	61.4300	+0.065%	32,436	-4.102%
2017-08-08	61.6700	61.6700	61.3165	61.3900	-0.551%	31,823	-4.040%
2017-08-07	61.6700	61.7300	61.6200	61.7300	+0.032%	15,222	-4.568%
2017-08-04	61.8800	61.8800	61.6220	61.7100	-0.708%	62,201	-4.537%
2017-08-03	62.0100	62.1700	61.9800	62.1500	+0.371%	45,784	-5.213%
2017-08-02	61.9800	62.0800	61.8800	61.9200	0.000%	32,225	-4.861%
2017-08-01	61.4400	61.9200	61.4400	61.9200	+0.210%	39,860	-4.861%
2017-07-31	61.5800	61.8000	61.5800	61.7900	+0.097%	69,437	-4.661%
2017-07-28	61.4800	61.7300	61.4800	61.7300	+0.407%	16,888	-4.568%
2017-07-27	61.5100	61.5636	61.3700	61.4800	-0.357%	66,803	-4.180%
2017-07-26	61.4400	61.8100	61.4050	61.7000	+0.276%	137,692	-4.522%
2017-07-25	61.7100	61.7100	61.5100	61.5300	-0.854%	95,440	-4.258%
2017-07-24	62.1000	62.1800	62.0200	62.0600	-0.257%	125,390	-5.076%
2017-07-21	62.1700	62.3100	62.1600	62.2200	+0.387%	48,882	-5.320%
2017-07-20	62.1200	62.1800	61.9500	61.9799	+0.226%	548,604	-4.953%
2017-07-19	61.8000	61.9400	61.7800	61.8400	+0.016%	82,474	-4.738%
2017-07-18	61.7100	61.8300	61.6300	61.8300	+0.750%	145,094	-4.723%
2017-07-17	61.3000	61.4758	61.2800	61.3700	+0.049%	149,821	-4.008%
2017-07-14	61.5100	61.5100	61.1900	61.3400	+0.180%	36,962	-3.962%
2017-07-13	61.3300	61.3300	61.0800	61.2300	-0.277%	21,596	-3.789%
2017-07-12	61.2600	61.4200	61.1600	61.4000	+0.672%	94,576	-4.055%
2017-07-11	60.9200	61.0800	60.8600	60.9900	+0.115%	81,254	-3.410%
2017-07-10	60.7800	60.9300	60.7200	60.9200	+0.197%	207,914	-3.299%
2017-07-07	60.7800	60.8300	60.6500	60.8000	-0.131%	42,267	-3.109%
2017-07-06	60.9600	61.0000	60.6900	60.8800	-0.588%	94,685	-3.236%
2017-07-05	61.1400	61.2784	60.9900	61.2400	-0.065%	582,744	-3.805%
2017-07-03	61.4400	61.5200	61.1000	61.2800	-0.584%	24,398	-3.867%
2017-06-30	61.5400	61.7500	61.3910	61.6400	+0.130%	80,795	-4.429%
2017-06-29	61.5000	61.7100	61.4700	61.5600	-0.726%	58,516	-4.305%
2017-06-28	61.9500	62.0899	61.7300	62.0100	+0.048%	82,725	-4.999%
2017-06-27	62.2000	62.2400	61.9100	61.9800	-0.768%	170,342	-4.953%
2017-06-26	62.5100	62.6500	62.3903	62.4600	+0.386%	62,441	-5.684%
2017-06-23	62.1500	62.3399	62.1500	62.2200	-0.064%	21,083	-5.320%
2017-06-22	62.1300	62.3500	62.0100	62.2600	+0.274%	113,388	-5.381%
2017-06-21	61.9600	62.2150	61.9400	62.0900	-0.016%	32,074	-5.122%
2017-06-20	61.9600	62.1300	61.9209	62.1000	+0.453%	57,144	-5.137%
2017-06-19	61.9400	61.9400	61.7700	61.8200	+0.049%	59,627	-4.707%
2017-06-16	61.7300	61.8600	61.6501	61.7900	+0.049%	34,626	-4.661%
2017-06-15	61.6900	61.8200	61.6600	61.7600	-0.194%	92,739	-4.615%
2017-06-14	61.5700	62.0000	61.5700	61.8800	+1.161%	41,587	-4.800%
2017-06-13	61.0500	61.1799	60.9511	61.1700	+0.115%	27,737	-3.695%
2017-06-12	61.0800	61.2500	61.0120	61.1000	-0.033%	27,001	-3.584%
2017-06-09	60.9300	61.1900	60.9181	61.1200	-0.016%	21,714	-3.616%
2017-06-08	61.1600	61.2100	61.0300	61.1300	-0.131%	37,035	-3.632%
2017-06-07	61.3000	61.4000	61.1400	61.2101	-0.261%	45,633	-3.758%
2017-06-06	61.3800	61.4760	61.2500	61.3700	+0.360%	137,358	-4.008%
2017-06-05	61.2400	61.2400	61.0700	61.1500	-0.358%	329,847	-3.663%
2017-06-02	61.2000	61.4400	61.0400	61.3700	+0.706%	48,311	-4.008%
2017-06-01	60.7900	60.9700	60.6100	60.9400	-0.213%	75,082	-3.331%
2017-05-31	60.9400	61.1116	60.8400	61.0700	+0.213%	31,235	-3.537%
2017-05-30	60.8300	60.9500	60.7601	60.9400	+0.313%	28,139	-3.331%
2017-05-26	60.6900	60.7642	60.6400	60.7500	+0.248%	20,107	-3.029%
2017-05-25	60.5600	60.6900	60.5040	60.6000	-0.082%	137,362	-2.789%
2017-05-24	60.5800	60.6550	60.4100	60.6500	+0.464%	22,133	-2.869%
2017-05-23	60.7800	60.8200	60.3500	60.3700	-0.609%	27,102	-2.418%
2017-05-22	60.6800	60.7400	60.6110	60.7400	0.000%	35,354	-3.013%
2017-05-19	60.6600	60.7700	60.5409	60.7400	-0.016%	28,967	-3.013%
2017-05-18	60.7800	60.8500	60.5700	60.7500	+0.099%	41,297	-3.029%
2017-05-17	60.5200	60.8100	60.5000	60.6900	+0.831%	29,980	-2.933%
2017-05-16	60.0800	60.3700	59.9810	60.1900	+0.384%	29,547	-2.127%
2017-05-15	59.9000	60.0700	59.8500	59.9600	-0.150%	51,579	-1.751%
2017-05-12	59.9400	60.0700	59.7833	60.0500	+0.789%	149,308	-1.898%
2017-05-11	59.4600	59.6700	59.2710	59.5800	+0.101%	33,329	-1.125%
2017-05-10	59.7100	59.7400	59.3900	59.5200	-0.017%	31,399	-1.025%
2017-05-09	59.4700	59.5300	59.3100	59.5300	+0.067%	33,817	-1.041%
2017-05-08	59.6400	59.6400	59.3001	59.4900	-0.218%	63,780	-0.975%
2017-05-05	59.7100	59.7100	59.4348	59.6200	+0.067%	171,605	-1.191%
2017-05-04	59.6200	59.6400	59.4202	59.5800	-0.451%	27,815	-1.125%
2017-05-03	59.9300	60.0099	59.7700	59.8500	+0.268%	41,102	-1.571%
2017-05-02	59.4000	59.8100	59.4000	59.6900	+0.319%	44,642	-1.307%
2017-05-01	59.7200	59.8500	59.3000	59.5000	-0.734%	44,637	-0.992%
2017-04-28	59.8600	59.9499	59.6800	59.9400	+0.134%	62,141	-1.718%
2017-04-27	59.8700	59.9499	59.6001	59.8600	+0.218%	32,913	-1.587%
2017-04-26	59.5400	59.8000	59.4900	59.7300	+0.403%	70,179	-1.373%
2017-04-25	59.9500	59.9500	59.4100	59.4900	-0.833%	91,943	-0.975%
2017-04-24	60.0700	60.1399	59.8465	59.9900	-0.365%	108,179	-1.800%
2017-04-21	60.3300	60.3900	60.1576	60.2100	-0.083%	29,793	-2.159%
2017-04-20	60.3700	60.4644	60.0801	60.2600	-0.215%	51,570	-2.240%
2017-04-19	60.5500	60.5699	60.2820	60.3900	-0.412%	41,706	-2.451%
2017-04-18	60.4300	60.6700	60.2301	60.6400	+0.932%	58,878	-2.853%
2017-04-17	60.1800	60.3000	60.0000	60.0800	+0.117%	70,846	-1.947%
2017-04-13	60.1300	60.2126	59.9300	60.0100	-0.150%	219,372	-1.833%
2017-04-12	59.8900	60.1500	59.7300	60.1000	+0.552%	124,385	-1.980%
2017-04-11	59.5800	59.9600	59.4500	59.7700	+0.742%	332,319	-1.439%
2017-04-10	59.5200	59.5500	59.3000	59.3300	+0.253%	387,771	-0.708%
2017-04-07	59.7400	59.8300	59.1800	59.1800	-0.437%	57,400	-0.456%
2017-04-06	59.5000	59.5700	59.2100	59.4400	+0.050%	400,718	-0.892%
2017-04-05	59.1800	59.5000	59.1720	59.4100	+0.118%	121,268	-0.842%
2017-04-04	59.5600	59.5600	59.2000	59.3400	-0.101%	394,294	-0.725%
2017-04-03	59.2000	59.4500	59.0000	59.4000	+0.270%	64,725	-0.825%
2017-03-31	59.2700	59.3032	59.0100	59.2400	+0.034%	51,908	-0.557%
2017-03-30	59.4500	59.5000	59.1313	59.2200	-0.269%	38,179	-0.523%
2017-03-29	59.2700	59.4700	59.2420	59.3800	+0.457%	19,914	-0.792%
2017-03-28	59.4800	59.4993	59.0500	59.1100	-0.388%	56,448	-0.338%
2017-03-27	59.5400	59.5500	59.2500	59.3400	+0.304%	44,894	-0.725%
2017-03-24	59.1900	59.3750	58.9550	59.1600	+0.254%	56,005	-0.423%
2017-03-23	59.2200	59.2900	58.9500	59.0100	-0.254%	55,757	-0.169%
2017-03-22	59.1500	59.4200	59.0000	59.1600	+0.237%	37,949	-0.423%
2017-03-21	58.6600	59.1440	58.6600	59.0200	+0.680%	35,461	-0.186%
2017-03-20	58.5100	58.7400	58.5100	58.6213	+0.002%	151,918	+0.492%
2017-03-17	58.4500	58.6999	58.3600	58.6200	+0.497%	47,870	+0.495%
2017-03-16	58.4100	58.4100	58.2050	58.3300	-0.137%	137,468	+0.994%
2017-03-15	58.0200	58.4700	57.9200	58.4100	+1.160%	82,452	+0.856%
2017-03-14	57.7600	57.9700	57.6401	57.7400	-0.017%	49,901	+2.026%
2017-03-13	57.8900	58.0400	57.6766	57.7500	-0.345%	59,971	+2.009%
2017-03-10	57.8600	58.0600	57.7424	57.9500	+0.121%	101,118	+1.657%
2017-03-09	58.0800	58.1700	57.7400	57.8800	-0.771%	188,179	+1.780%
2017-03-08	58.2500	58.4200	58.1500	58.3299	-0.478%	128,583	+0.995%
2017-03-07	58.8100	58.8800	58.5800	58.6100	-0.509%	120,206	+0.512%
2017-03-06	58.9800	59.0535	58.8200	58.9100	-0.169%	289,179	0.000%
2017-03-03	59.1200	59.1400	58.7800	59.0100	+0.136%	68,225	-0.169%
2017-03-02	58.9600	59.0408	58.7900	58.9300	-0.288%	71,277	-0.034%
2017-03-01	59.1100	59.1600	58.9000	59.1000	-1.336%	50,675	-0.321%
2017-02-28	59.7900	59.9600	59.7720	59.9000	+0.301%	56,848	-1.653%
2017-02-27	59.9600	60.0000	59.7000	59.7200	-0.301%	63,992	-1.356%
2017-02-24	59.7000	59.9900	59.5900	59.9000	+0.910%	233,060	-1.653%
2017-02-23	59.3100	59.4500	59.2100	59.3600	+0.203%	80,235	-0.758%
2017-02-22	59.2900	59.4100	58.9791	59.2400	+0.152%	77,728	-0.557%
2017-02-21	58.9900	59.3060	58.8900	59.1500	-0.101%	35,764	-0.406%
2017-02-17	59.2900	59.3000	59.0900	59.2100	+0.407%	208,755	-0.507%
2017-02-16	58.8000	59.1300	58.7800	58.9700	+0.306%	112,113	-0.102%
2017-02-15	58.5900	58.8200	58.5401	58.7900	-0.034%	111,560	+0.204%
2017-02-14	59.0400	59.0564	58.5700	58.8100	-0.356%	62,921	+0.170%
2017-02-13	58.9700	59.0300	58.8500	59.0200	-0.186%	69,008	-0.186%
2017-02-10	58.8400	59.1742	58.8400	59.1300	-0.068%	84,745	-0.372%

.dark-mode .l6dZp2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6dZp2{ color: #333333; background-color: white; border: 2px solid #333333; }CLYISHARES TR 10+ YR CR BD ETFstock NYSE

CLY
ISHARES TR 10+ YR CR BD ETF
stock NYSE