Dark

CLAYF
ISHARES 1-5 YR LADRD C/BD
stock OTC

Inactive

Feb 3, 2021

14.96USD-0.565%(-0.09)8,000

Pre-market

0.00USD-100.000%(-15.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-03	14.9607	14.9607	14.9607	14.9607	-0.565%	8,000	0.000%
2021-01-26	15.0457	15.0457	15.0457	15.0457	+2.701%	3,497	-0.565%
2020-11-24	14.6500	14.6500	14.6500	14.6500	+11.832%	150	+2.121%
2020-04-16	13.1000	13.1000	13.1000	13.1000	+0.460%	500	+14.204%
2020-04-13	13.0400	13.0400	13.0400	13.0400	+2.758%	18,184	+14.729%
2020-04-03	12.6900	12.7000	12.6900	12.6900	-9.744%	2,842	+17.894%
2020-02-07	14.0600	14.0600	14.0600	14.0600	-0.071%	500	+6.406%
2019-10-17	14.0700	14.0700	14.0700	14.0700	+0.214%	1,952	+6.330%
2019-09-23	14.0400	14.0400	14.0400	14.0400	-0.213%	100	+6.558%
2019-08-19	14.0700	14.0700	14.0700	14.0700	-1.471%	325	+6.330%
2019-07-22	14.2800	14.2800	14.2800	14.2800	+0.493%	100	+4.767%
2019-06-26	14.2100	14.2100	14.2100	14.2100	+2.971%	2,000	+5.283%
2019-05-28	13.8000	13.8000	13.8000	13.8000	-0.719%	212	+8.411%
2019-04-17	13.9000	13.9000	13.9000	13.9000	-0.072%	500	+7.631%
2019-04-15	13.9100	13.9100	13.9100	13.9100	+0.361%	500	+7.554%
2019-04-11	13.8600	13.8600	13.8600	13.8600	+0.217%	4,060	+7.942%
2019-03-05	13.8300	13.8300	13.8300	13.8300	+3.055%	150	+8.176%
2019-01-02	13.4200	13.4200	13.4200	13.4200	+0.449%	150	+11.481%
2018-12-31	13.3600	13.3600	13.3600	13.3600	-0.149%	19,700	+11.981%
2018-12-28	13.3600	13.3800	13.3500	13.3800	-3.672%	20,300	+11.814%
2018-10-23	13.8900	13.8900	13.8900	13.8900	-0.287%	765	+7.708%
2018-06-15	13.9300	13.9300	13.9300	13.9300	-4.063%	100	+7.399%
2018-04-18	14.5200	14.5200	14.5200	14.5200	-0.752%	1,240	+3.035%
2018-04-17	14.6300	14.6300	14.6300	14.6300	+2.811%	1,285	+2.260%
2018-03-26	14.2300	14.2300	14.2300	14.2300	-4.046%	1,000	+5.135%
2018-02-02	14.8300	14.8300	14.8300	14.8300	-3.009%	1,384	+0.881%
2017-09-11	15.2900	15.2900	15.2900	15.2900	+0.197%	1,000	-2.154%
2017-09-06	15.2600	15.2600	15.2600	15.2600	+9.391%	500	-1.961%
2017-04-26	13.9500	13.9500	13.9500	13.9500	-1.344%	2,500	+7.245%
2017-04-19	14.1400	14.1400	14.1400	14.1400	+0.426%	4,767	+5.804%
2017-01-03	14.0800	14.0800	14.0800	14.0800	-0.283%	925	+6.255%
2016-11-28	14.1200	14.1200	14.1200	14.1200	-3.486%	512	+5.954%
2016-07-20	14.6300	14.6300	14.6300	14.6300	-1.282%	3,450	+2.260%
2016-07-07	14.8200	14.8200	14.8200	14.8200	-0.604%	1,400	+0.949%
2016-04-18	14.9300	14.9300	14.9100	14.9100	+12.190%	2,700	+0.340%
2016-01-19	13.2900	13.2900	13.2900	13.2900	-9.283%	2,800	+12.571%
2015-09-10	14.6500	14.6500	14.6500	14.6500	-2.007%	1,800	+2.121%
2015-07-27	14.9600	14.9600	14.9500	14.9500	-0.862%	1,920	+0.072%
2015-07-21	15.0800	15.0800	15.0800	15.0800	-2.960%	650	-0.791%
2015-07-02	15.5400	15.5400	15.5400	15.5400	-0.766%	1,238	-3.728%
2015-04-09	15.6600	15.6600	15.6600	15.6600	-0.635%	300	-4.466%
2015-04-07	15.7600	15.7600	15.7600	15.7600	+0.574%	1,700	-5.072%
2015-04-02	15.6700	15.6700	15.6700	15.6700	-0.571%	554	-4.526%
2015-02-26	15.7600	15.7600	15.7600	15.7600	-4.427%	100	-5.072%
2015-01-08	16.4900	16.4900	16.4900	16.4900	-3.680%	1,400	-9.274%
2014-12-04	17.1200	17.1200	17.1200	17.1200	-1.553%	1,494	-12.613%
2014-10-29	17.3900	17.3900	17.3900	17.3900	-0.229%	100	-13.970%
2014-10-28	17.4300	17.4300	17.4300	17.4300	-0.457%	750	-14.167%
2014-09-29	17.5100	17.5100	17.5100	17.5100	-0.511%	600	-14.559%
2014-09-24	17.6000	17.6000	17.6000	17.6000	-2.601%	273	-14.996%
2014-08-29	18.0700	18.0700	18.0700	18.0700	+0.669%	277	-17.207%
2014-08-06	17.9500	17.9500	17.9500	17.9500	-2.393%	50,000	-16.653%
2014-07-18	18.3900	18.3900	18.3900	18.3900	-0.054%	2,000	-18.648%
2014-07-09	18.4000	18.4000	18.4000	18.4000	+1.210%	100	-18.692%
2014-05-15	18.1800	18.1800	18.1800	18.1800	+1.849%	597	-17.708%
2014-04-24	17.8500	17.8500	17.8500	17.8500	-0.056%	447	-16.187%
2014-04-23	17.8600	17.8600	17.8600	17.8600	-0.998%	527	-16.233%
2014-03-06	18.0400	18.0400	18.0400	18.0400	-0.111%	500	-17.069%
2014-02-18	18.0600	18.0600	18.0600	18.0600	+0.894%	10,650	-17.161%
2014-02-11	17.9000	17.9000	17.9000	17.9000	-1.323%	10,000	-16.421%
2014-01-14	18.1400	18.1400	18.1400	18.1400	-0.928%	540	-17.526%
2014-01-08	18.3100	18.3100	18.3100	18.3100	-1.187%	5,350	-18.292%
2013-12-31	18.5300	18.5300	18.5300	18.5300	+0.325%	1,500	-19.262%
2013-12-19	18.4700	18.4700	18.4700	18.4700	-0.859%	2,200	-19.000%
2013-12-13	18.6300	18.6300	18.6300	18.6300	+0.323%	2,240	-19.696%
2013-12-02	18.5700	18.5700	18.5700	18.5700	-0.589%	2,850	-19.436%
2013-11-25	18.6800	18.6800	18.6800	18.6800	-1.059%	600	-19.911%
2013-11-21	18.8800	18.8800	18.8800	18.8800	+0.053%	5,300	-20.759%
2013-11-19	18.8700	18.8700	18.8700	18.8700	+0.212%	500	-20.717%
2013-11-11	18.8300	18.8300	18.8300	18.8300	-0.686%	500	-20.549%
2013-11-06	18.9600	18.9600	18.9600	18.9600	+0.317%	500	-21.093%
2013-10-30	18.9000	18.9000	18.9000	18.9000	-1.047%	1,200	-20.843%
2013-10-17	19.1000	19.1000	19.1000	19.1000	+0.951%	500	-21.672%
2013-10-15	18.9200	18.9200	18.9200	18.9200	-0.526%	200	-20.927%
2013-09-25	19.0200	19.0200	19.0200	19.0200	-0.157%	500	-21.342%
2013-09-23	19.0500	19.0500	19.0500	19.0500	+0.475%	500	-21.466%
2013-08-20	18.9600	18.9600	18.9600	18.9600	-0.992%	1,000	-21.093%
2013-08-14	19.1500	19.1500	19.1500	19.1500	+0.052%	500	-21.876%
2013-07-17	19.1400	19.1400	19.1400	19.1400	-0.104%	500	-21.835%
2013-07-12	19.1600	19.1600	19.1600	19.1600	+0.314%	800	-21.917%
2013-07-11	19.1000	19.1000	19.1000	19.1000	+1.812%	23,100	-21.672%
2013-07-08	18.7600	18.7600	18.7600	18.7600	-4.237%	1,000	-20.252%
2013-06-17	19.5900	19.5900	19.5900	19.5900	+1.084%	200	-23.631%
2013-06-04	19.3800	19.3800	19.3800	19.3800	+0.207%	700	-22.803%
2013-06-03	19.3400	19.3400	19.3400	19.3400	-2.076%	1,000	-22.644%
2013-05-16	19.7600	19.7600	19.7500	19.7500	-0.051%	3,000	-24.250%
2013-05-15	19.7600	19.7600	19.7600	19.7600	-1.984%	200	-24.288%
2013-02-05	20.1600	20.1600	20.1600	20.1600	+0.699%	2,400	-25.790%
2013-01-29	20.0200	20.0200	20.0200	20.0200	+0.100%	700	-25.271%
2013-01-25	20.0000	20.0100	20.0000	20.0000	-1.235%	6,700	-25.197%
2013-01-23	20.2500	20.2500	20.2500	20.2500	-0.344%	1,000	-26.120%
2013-01-18	20.3200	20.3200	20.3200	20.3200	+0.197%	2,000	-26.375%
2012-12-27	20.2800	20.2800	20.2800	20.2800	-1.073%	6,000	-26.229%
2012-12-20	20.4800	20.5000	20.4800	20.5000	-0.097%	1,000	-27.021%
2012-12-18	20.5200	20.5200	20.5200	20.5200	-0.195%	500	-27.092%
2012-12-17	20.5500	20.5600	20.5500	20.5600	+0.244%	1,000	-27.234%
2012-12-10	20.5100	20.5100	20.5100	20.5100	+0.441%	600	-27.057%
2012-12-06	20.4200	20.4200	20.4200	20.4200	+0.790%	5,000	-26.735%
2012-11-16	20.2700	20.2700	20.2600	20.2600	+0.148%	1,000	-26.156%
2012-11-15	20.2400	20.2400	20.2300	20.2300	-0.492%	900	-26.047%
2012-11-07	20.3300	20.3300	20.3300	20.3300	+0.197%	500	-26.411%
2012-11-01	20.2900	20.2900	20.2900	20.2900	-2.123%	6,000	-26.266%
2012-09-24	20.7300	20.7300	20.7300	20.7300	+3.134%	300	-27.831%
2012-08-06	20.1000	20.1000	20.1000	20.1000	+0.853%	2,500	-25.569%
2012-07-24	19.9300	19.9300	19.9300	19.9300	-0.549%	2,500	-24.934%
2012-07-23	20.0400	20.0400	20.0400	20.0400	+2.822%	1,000	-25.346%
2012-06-01	19.4900	19.4900	19.4900	19.4900	-3.131%	200	-23.239%
2012-05-09	20.1200	20.1200	20.1200	20.1200	-0.544%	100	-25.643%
2012-05-08	20.2600	20.2600	20.2200	20.2300	-1.605%	600	-26.047%
2012-04-27	20.5600	20.5600	20.5600	20.5600	+0.735%	200	-27.234%
2012-04-05	20.4100	20.4100	20.4100	20.4100	+0.147%	400	-26.699%
2012-01-27	20.3800	20.3800	20.3800	20.3800	+2.825%	700	-26.591%
2011-12-15	19.8200	19.8200	19.8200	19.8200	-0.652%	500	-24.517%
2011-11-30	20.0300	20.0400	19.9500	19.9500	-0.894%	15,100	-25.009%
2011-11-02	20.1300	20.1300	20.1300	20.1300	+0.299%	700	-25.680%
2011-10-25	20.0700	20.0700	20.0700	20.0700	+1.415%	800	-25.457%
2011-10-11	19.7900	19.7900	19.7900	19.7900	+1.124%	1,200	-24.403%
2011-10-05	19.5700	19.5700	19.5700	19.5700	-0.911%	1,200	-23.553%
2011-09-30	19.7500	19.7500	19.7500	19.7500	-5.002%	2,000	-24.250%
2011-09-15	20.8000	20.8000	20.7900	20.7900	-0.811%	1,500	-28.039%
2011-08-22	20.9600	20.9600	20.9600	20.9600	-0.664%	4,700	-28.623%
2011-08-17	21.1000	21.1000	21.1000	21.1000	-1.263%	200	-29.096%
2011-08-02	21.3700	21.3700	21.3700	21.3700	-1.202%	200	-29.992%
2011-07-21	21.6300	21.6300	21.6300	21.6300	+1.217%	700	-30.834%
2011-07-18	21.3700	21.3700	21.3700	21.3700	+1.280%	500	-29.992%
2011-07-05	21.1000	21.1000	21.1000	21.1000	+0.428%	2,800	-29.096%
2011-06-22	21.0100	21.0100	21.0100	21.0100	+0.816%	200	-28.792%
2011-06-17	20.8300	20.8400	20.8300	20.8400	-0.478%	4,900	-28.212%
2011-06-09	20.9400	20.9400	20.9400	20.9400	+0.096%	1,000	-28.554%
2011-05-16	20.9200	20.9200	20.9200	20.9200	-0.523%	400	-28.486%
2011-05-09	21.0300	21.0300	21.0300	21.0300	-0.095%	500	-28.860%
2011-05-05	21.0500	21.0500	21.0500	21.0500	-0.941%	500	-28.928%
2011-04-19	21.2500	21.2500	21.2500	21.2500	+1.384%	1,000	-29.597%
2011-04-18	20.9600	20.9600	20.9600	20.9600	+0.915%	3,000	-28.623%
2011-03-28	20.7700	20.7700	20.7700	20.7700	-0.622%	200	-27.970%
2011-03-25	20.9000	20.9000	20.9000	20.9000	+0.048%	5,000	-28.418%
2011-03-22	20.8900	20.8900	20.8900	20.8900	+2.202%	4,600	-28.383%
2011-01-26	20.4400	20.4400	20.4400	20.4400	+4.499%	1,500	-26.807%
2010-08-30	19.5600	19.5600	19.5600	19.5600	0.000%	5,000	-23.514%

.dark-mode .FlHGzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FlHGzX{ color: #333333; background-color: white; border: 2px solid #333333; }CLAYFISHARES 1-5 YR LADRD C/BDstock OTC

CLAYF
ISHARES 1-5 YR LADRD C/BD
stock OTC