ISHARES 10 YEAR CREDIT BOND ETF (CLY) Exchange: NYSE ARCA

Data as of April 25, 2024

$58.91 ($0.35) 0.60%

ISHARES 10 YEAR CREDIT BOND ETF - Daily Information
Click for more stock information on ISHARES 10 YEAR CREDIT BOND ETF.
Daily Information Data
Date April 25, 2024
Open $58.87
Previous Close $58.91
High $58.91
Low $58.82
Adjusted Open $58.87
Previous Adjusted Close $58.91
Adjusted High $58.91
Adjusted Low $58.82

About ISHARES 10 YEAR CREDIT BOND ETF (CLY)

DELISTED - The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Long Credit Index (the “Underlying Index”), which is a broad index designed to measure the performance of long-term, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) U.S. corporate bonds and U.S. dollar denominated bonds, including those of non-U.S. corporations and governments, with remaining maturities greater than ten years. Component securities of the Underlying Index include publicly-issued debt of U.S. corporations and U.S. dollar-denominated, publicly issued debt of non-U.S. corporations, non-U.S. government debt and supranational debt. As of February 28, 2018, a significant portion of the Underlying Index is represented by securities of companies in the industrials sector. The components of the Underlying Index, and the degree to which these components represent certain sectors, are likely to change over time.The securities in the Underlying Index have $300 million or more par amount outstanding, and have at least 10+ years to final maturity regardless of optionality. In addition, the securities in the Underlying Index must be denominated in U.S. dollars, must have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule, and must be rated investment grade (Baa3/BBB-/BBB-) or higher. When ratings from all three agencies, Moody’s Investors Service, Inc., Standard & Poors® Financial Services LLC, a subsidiary of S&P Global, and Fitch Ratings, Inc., are available, the middle rating after dropping the highest and lowest available ratings is used to determine index eligibility. When ratings from only two agencies are available, the lower (more conservative) rating is used to determine index eligibility. When a rating from only one agency is available, it is used to determine index eligibility. The Underlying Index is market capitalization-weighted and is rebalanced on the last business day of each month.As of February 28, 2018, the Underlying Index consisted of 2,033 U.S. dollar-denominated issues of supranational and national entities of, and corporate entities whose principal place of business is in, the following countries or regions: Australia, Belgium, Brazil, Canada, Chile, China, Colombia, France, Germany, Hungary, Israel, Indonesia, Italy, Japan, Mexico, the Netherlands, Norway, Panama, Peru, the Philippines, South Korea, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.), the U.S. and Uruguay.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for ISHARES 10 YEAR CREDIT BOND ETF (CLY)

Date Open High Low Close Adj.Close Volume
2018-07-31 $58.87 $58.91 $58.82 $58.91 $58.91 24,066
2018-07-30 $58.62 $58.69 $58.53 $58.56 $58.56 53,806
2018-07-27 $58.91 $58.93 $58.72 $58.77 $58.77 68,308
2018-07-26 $58.67 $58.77 $58.59 $58.65 $58.65 19,941
2018-07-25 $58.55 $58.64 $58.39 $58.54 $58.54 34,043
2018-07-24 $58.17 $58.49 $58.17 $58.44 $58.44 28,610
2018-07-23 $58.30 $58.33 $58.04 $58.07 $58.07 22,360
2018-07-20 $58.65 $58.65 $58.39 $58.45 $58.45 24,682
2018-07-19 $58.69 $58.88 $58.69 $58.84 $58.84 167,114
2018-07-18 $58.78 $58.80 $58.62 $58.68 $58.68 49,645
2018-07-17 $58.81 $58.88 $58.64 $58.70 $58.70 143,139
2018-07-16 $59.01 $59.01 $58.70 $58.87 $58.87 43,210
2018-07-13 $59.00 $59.24 $58.99 $59.19 $59.19 232,638
2018-07-12 $58.81 $58.93 $58.78 $58.93 $58.93 40,241
2018-07-11 $58.71 $58.79 $58.63 $58.77 $58.77 40,358
2018-07-10 $58.60 $58.69 $58.57 $58.68 $58.68 22,396
2018-07-09 $58.45 $58.59 $58.42 $58.56 $58.56 59,696
2018-07-06 $58.50 $58.60 $58.46 $58.57 $58.57 33,707
2018-07-05 $58.21 $58.38 $58.21 $58.34 $58.34 46,575
2018-07-03 $57.84 $58.11 $57.84 $58.07 $58.07 35,756
2018-07-02 $57.78 $57.80 $57.61 $57.70 $57.70 74,503
2018-06-29 $58.08 $58.19 $57.90 $57.94 $57.72 102,425
2018-06-28 $57.92 $57.98 $57.85 $57.96 $57.74 23,088
2018-06-27 $57.89 $57.97 $57.84 $57.96 $57.74 52,630
2018-06-26 $57.48 $57.72 $57.44 $57.61 $57.39 448,043
2018-06-25 $57.66 $57.74 $57.32 $57.40 $57.19 1,151,526
2018-06-22 $57.54 $57.65 $57.50 $57.62 $57.40 112,378
2018-06-21 $57.63 $57.70 $57.53 $57.53 $57.31 33,915
2018-06-20 $58.08 $58.08 $57.62 $57.65 $57.43 25,791
2018-06-19 $58.18 $58.18 $57.99 $58.02 $57.80 31,457
2018-06-18 $58.19 $58.19 $57.94 $58.00 $57.78 40,672
2018-06-15 $58.36 $58.50 $58.18 $58.19 $57.97 28,175
2018-06-14 $58.12 $58.21 $58.05 $58.21 $57.99 37,834
2018-06-13 $57.88 $58.02 $57.63 $57.85 $57.63 40,860
2018-06-12 $57.69 $57.93 $57.69 $57.89 $57.67 83,735
2018-06-11 $57.77 $57.90 $57.71 $57.80 $57.58 112,999
2018-06-08 $57.95 $58.04 $57.94 $57.94 $57.72 13,540
2018-06-07 $57.71 $58.16 $57.71 $58.04 $57.82 38,545
2018-06-06 $57.85 $57.88 $57.67 $57.83 $57.61 33,653
2018-06-05 $58.24 $58.26 $58.10 $58.17 $57.95 24,256
2018-06-04 $58.33 $58.33 $58.08 $58.12 $57.90 16,789
2018-06-01 $58.25 $58.47 $58.15 $58.31 $58.09 53,822
2018-05-31 $58.77 $58.91 $58.55 $58.58 $58.15 135,545
2018-05-30 $58.77 $58.78 $58.54 $58.71 $58.28 63,011
2018-05-29 $58.55 $59.08 $58.50 $58.97 $58.54 60,542
2018-05-25 $58.43 $58.54 $58.43 $58.49 $58.06 27,343
2018-05-24 $58.21 $58.26 $58.15 $58.24 $57.81 57,594
2018-05-23 $57.87 $58.03 $57.84 $57.94 $57.52 341,362
2018-05-22 $57.78 $57.79 $57.67 $57.76 $57.34 26,151
2018-05-21 $57.69 $57.80 $57.68 $57.77 $57.35 31,815
2018-05-18 $57.53 $57.72 $57.53 $57.66 $57.24 26,579
2018-05-17 $57.55 $57.64 $57.43 $57.46 $57.04 32,191
2018-05-16 $57.82 $57.86 $57.62 $57.64 $57.22 19,329
2018-05-15 $58.01 $58.01 $57.68 $57.76 $57.34 312,464
2018-05-14 $58.54 $58.57 $58.46 $58.47 $58.04 28,125
2018-05-11 $58.61 $58.62 $58.47 $58.62 $58.19 22,113
2018-05-10 $58.20 $58.42 $58.18 $58.42 $57.99 25,412
2018-05-09 $57.86 $58.01 $57.86 $57.93 $57.51 39,856
2018-05-08 $57.95 $58.00 $57.81 $57.98 $57.56 26,286
2018-05-07 $58.11 $58.14 $58.01 $58.06 $57.64 31,803
2018-05-04 $58.18 $58.18 $57.95 $58.13 $57.71 26,868
2018-05-03 $58.20 $58.28 $58.07 $58.08 $57.66 21,582
2018-05-02 $58.26 $58.30 $58.05 $58.07 $57.65 28,394
2018-05-01 $58.34 $58.36 $58.09 $58.14 $57.72 155,298
2018-04-30 $58.75 $58.83 $58.62 $58.64 $58.01 27,355
2018-04-27 $58.67 $58.77 $58.67 $58.70 $58.07 25,231
2018-04-26 $58.41 $58.58 $58.40 $58.51 $57.88 39,618
2018-04-25 $58.32 $58.38 $58.15 $58.25 $57.62 41,901
2018-04-24 $58.79 $58.82 $58.52 $58.57 $57.94 55,684
2018-04-23 $58.83 $58.91 $58.75 $58.82 $58.19 75,299
2018-04-20 $59.10 $59.11 $58.87 $58.87 $58.24 42,242
2018-04-19 $59.27 $59.31 $59.03 $59.25 $58.61 29,738
2018-04-18 $60.10 $60.10 $59.63 $59.67 $59.03 175,695
2018-04-17 $60.10 $60.25 $60.05 $60.13 $59.48 813,197
2018-04-16 $59.90 $60.07 $59.79 $60.04 $59.39 151,398
2018-04-13 $59.97 $60.14 $59.97 $60.12 $59.47 32,004
2018-04-12 $60.07 $60.13 $59.97 $60.05 $59.40 35,767
2018-04-11 $60.30 $60.30 $60.06 $60.13 $59.48 260,146
2018-04-10 $60.15 $60.16 $59.99 $60.13 $59.48 117,230
2018-04-09 $59.97 $60.17 $59.90 $60.12 $59.47 60,088
2018-04-06 $59.90 $60.04 $59.84 $60.04 $59.39 46,098
2018-04-05 $59.70 $59.75 $59.64 $59.67 $59.03 22,757
2018-04-04 $59.87 $59.92 $59.76 $59.79 $59.15 22,880
2018-04-03 $59.88 $59.90 $59.69 $59.79 $59.15 302,019
2018-04-02 $59.90 $60.14 $59.84 $60.00 $59.35 57,533
2018-03-29 $60.09 $60.45 $60.09 $60.30 $59.44 36,392
2018-03-28 $59.91 $59.92 $59.72 $59.85 $59.00 32,368
2018-03-27 $59.42 $59.74 $59.42 $59.74 $58.89 61,621
2018-03-26 $59.47 $59.50 $59.28 $59.35 $58.51 121,106
2018-03-23 $59.18 $59.30 $59.16 $59.19 $58.35 98,454
2018-03-22 $59.58 $59.70 $59.21 $59.44 $58.59 340,647
2018-03-21 $59.28 $59.48 $58.95 $59.29 $58.45 56,529
2018-03-20 $59.32 $59.43 $59.32 $59.38 $58.54 528,018
2018-03-19 $59.59 $59.75 $59.56 $59.62 $58.77 94,323
2018-03-16 $59.67 $59.81 $59.67 $59.81 $58.96 17,297
2018-03-15 $59.86 $59.92 $59.73 $59.85 $59.00 67,143
2018-03-14 $59.56 $59.88 $59.56 $59.82 $58.97 31,116
2018-03-13 $59.63 $59.63 $59.42 $59.56 $58.71 143,670
2018-03-12 $59.41 $59.57 $59.37 $59.54 $58.69 230,755
2018-03-09 $59.47 $59.47 $59.25 $59.35 $58.51 55,190
2018-03-08 $59.52 $59.75 $59.52 $59.60 $58.75 37,722
2018-03-07 $59.58 $59.59 $59.39 $59.43 $58.58 33,168
2018-03-06 $59.72 $59.76 $59.48 $59.50 $58.65 42,637
2018-03-05 $59.53 $59.53 $59.23 $59.40 $58.55 28,904
2018-03-02 $59.41 $59.44 $59.00 $59.33 $58.49 43,582
2018-03-01 $59.53 $59.68 $59.35 $59.59 $58.74 154,333
2018-02-28 $59.98 $59.98 $59.77 $59.89 $58.83 901,273
2018-02-27 $60.14 $60.19 $59.57 $59.76 $58.70 162,799
2018-02-26 $60.21 $60.29 $60.00 $60.05 $58.99 436,327
2018-02-23 $59.85 $59.93 $59.76 $59.91 $58.85 38,873
2018-02-22 $59.69 $59.84 $59.52 $59.61 $58.56 48,594
2018-02-21 $59.97 $59.97 $59.39 $59.46 $58.41 106,475
2018-02-20 $59.96 $60.03 $59.79 $59.89 $58.83 71,620
2018-02-16 $60.25 $60.32 $60.00 $60.20 $59.14 67,439
2018-02-15 $59.82 $60.08 $59.82 $59.96 $58.90 66,766
2018-02-14 $59.61 $59.71 $59.30 $59.47 $58.42 349,967
2018-02-13 $59.83 $59.85 $59.53 $59.78 $58.72 517,275
2018-02-12 $60.14 $60.30 $59.86 $59.88 $58.82 876,365
2018-02-09 $59.90 $59.95 $59.66 $59.77 $58.71 97,447
2018-02-08 $60.30 $60.50 $60.13 $60.16 $59.10 341,989
2018-02-07 $61.19 $61.26 $60.53 $60.56 $59.49 56,399
2018-02-06 $61.14 $61.19 $60.94 $60.98 $59.90 146,862
2018-02-05 $60.97 $61.56 $60.80 $61.32 $60.24 97,691
2018-02-02 $61.43 $61.49 $61.11 $61.22 $60.14 61,248
2018-02-01 $62.35 $62.42 $61.69 $61.75 $60.66 863,564
2018-01-31 $62.42 $62.54 $62.11 $62.54 $61.23 126,427
2018-01-30 $62.24 $62.24 $61.96 $62.11 $60.81 38,673
2018-01-29 $62.41 $62.47 $62.20 $62.46 $61.16 78,516
2018-01-26 $62.68 $62.74 $62.53 $62.68 $61.37 110,425
2018-01-25 $62.26 $62.72 $62.14 $62.72 $61.41 135,293
2018-01-24 $62.06 $62.18 $61.95 $62.18 $60.88 37,084
2018-01-23 $62.30 $62.46 $62.15 $62.37 $61.07 59,074
2018-01-22 $62.25 $62.26 $62.01 $62.05 $60.75 94,632
2018-01-19 $62.31 $62.31 $62.11 $62.13 $60.83 77,887
2018-01-18 $62.39 $62.56 $62.36 $62.43 $61.13 384,640
2018-01-17 $62.96 $63.05 $62.67 $62.76 $61.45 323,920
2018-01-16 $63.01 $63.08 $62.78 $62.94 $61.63 141,124
2018-01-12 $62.55 $62.88 $62.51 $62.85 $61.54 27,606
2018-01-11 $62.32 $62.75 $62.32 $62.69 $61.38 52,481
2018-01-10 $62.00 $62.46 $61.92 $62.43 $61.13 77,188
2018-01-09 $62.48 $62.49 $62.20 $62.26 $60.96 184,118
2018-01-08 $62.83 $62.83 $62.58 $62.74 $61.43 94,825
2018-01-05 $62.88 $62.90 $62.61 $62.75 $61.44 155,850
2018-01-04 $62.81 $62.92 $62.69 $62.92 $61.61 235,713
2018-01-03 $62.83 $62.94 $62.64 $62.90 $61.59 100,604
2018-01-02 $63.02 $63.04 $62.45 $62.73 $61.42 99,083
2017-12-29 $63.15 $63.36 $63.13 $63.20 $61.88 62,553
2017-12-28 $63.16 $63.21 $63.01 $63.18 $61.86 138,858
2017-12-27 $62.82 $63.16 $62.77 $63.16 $61.84 38,463
2017-12-26 $62.53 $62.72 $62.53 $62.63 $61.32 97,492
2017-12-22 $62.40 $62.44 $62.34 $62.44 $61.14 34,775
2017-12-21 $62.14 $62.44 $62.14 $62.38 $61.08 27,400
2017-12-20 $62.24 $62.42 $62.23 $62.34 $60.83 306,600
2017-12-19 $62.58 $62.92 $62.45 $62.64 $61.12 72,413
2017-12-18 $63.27 $63.50 $63.10 $63.21 $61.67 54,358
2017-12-15 $63.36 $63.67 $63.30 $63.58 $62.04 105,944
2017-12-14 $63.30 $63.31 $62.95 $63.28 $61.74 48,170
2017-12-13 $62.87 $63.08 $62.80 $63.07 $61.54 56,035
2017-12-12 $62.58 $62.72 $62.49 $62.72 $61.20 44,305
2017-12-11 $62.83 $62.90 $62.67 $62.70 $61.18 29,707
2017-12-08 $62.69 $62.79 $62.61 $62.77 $61.25 48,406
2017-12-07 $63.21 $63.21 $62.68 $62.81 $61.28 57,244
2017-12-06 $63.15 $63.29 $63.12 $63.14 $61.61 67,644
2017-12-05 $62.68 $62.97 $62.68 $62.93 $61.40 297,363
2017-12-04 $62.51 $62.69 $62.51 $62.68 $61.16 438,209
2017-12-01 $62.44 $63.00 $62.25 $62.56 $61.04 107,244
2017-11-30 $62.39 $62.48 $62.12 $62.39 $60.67 342,802
2017-11-29 $62.42 $62.43 $62.24 $62.41 $60.69 36,394
2017-11-28 $62.81 $62.93 $62.71 $62.81 $61.08 46,399
2017-11-27 $62.77 $62.79 $62.63 $62.69 $60.97 28,269
2017-11-24 $62.87 $62.87 $62.76 $62.79 $61.06 10,769
2017-11-22 $62.65 $62.87 $62.63 $62.86 $61.13 33,308
2017-11-21 $62.59 $62.70 $62.45 $62.55 $60.83 22,513
2017-11-20 $62.09 $62.28 $62.09 $62.27 $60.56 26,017
2017-11-17 $62.11 $62.24 $62.09 $62.21 $60.50 21,868
2017-11-16 $61.98 $62.14 $61.92 $61.95 $60.25 114,467
2017-11-15 $61.80 $62.07 $61.64 $62.07 $60.36 111,198
2017-11-14 $61.63 $61.80 $61.27 $61.66 $59.96 204,375
2017-11-13 $61.74 $61.74 $61.60 $61.63 $59.93 22,010
2017-11-10 $61.70 $61.76 $61.50 $61.55 $59.86 30,798
2017-11-09 $62.13 $62.23 $62.08 $62.22 $60.51 19,032
2017-11-08 $62.39 $62.48 $62.32 $62.42 $60.70 63,516
2017-11-07 $62.41 $62.47 $62.34 $62.46 $60.74 39,811
2017-11-06 $62.43 $62.56 $62.37 $62.47 $60.75 35,096
2017-11-03 $62.40 $62.42 $62.21 $62.38 $60.66 94,166
2017-11-02 $62.23 $62.33 $62.18 $62.31 $60.60 91,974
2017-11-01 $62.00 $62.28 $62.00 $62.15 $60.44 24,199
2017-10-31 $62.30 $62.32 $62.20 $62.28 $60.37 37,906
2017-10-30 $62.19 $62.26 $62.01 $62.26 $60.35 30,558
2017-10-27 $61.84 $61.96 $61.75 $61.92 $60.02 32,257
2017-10-26 $61.70 $61.74 $61.52 $61.64 $59.75 136,110
2017-10-25 $61.57 $61.67 $61.47 $61.65 $59.76 67,320
2017-10-24 $61.82 $61.94 $61.80 $61.86 $59.96 37,039
2017-10-23 $62.08 $62.17 $61.97 $62.04 $60.13 37,156
2017-10-20 $61.87 $62.06 $61.80 $61.93 $60.03 32,685
2017-10-19 $62.42 $62.50 $62.20 $62.29 $60.38 59,680
2017-10-18 $62.14 $62.22 $62.02 $62.22 $60.31 105,785
2017-10-17 $62.20 $62.47 $62.20 $62.36 $60.44 170,807
2017-10-16 $62.36 $62.40 $62.33 $62.39 $60.47 36,591
2017-10-13 $62.35 $62.47 $62.15 $62.39 $60.47 39,866
2017-10-12 $61.92 $62.04 $61.81 $62.00 $60.10 33,615
2017-10-11 $62.10 $62.10 $61.85 $61.94 $60.04 91,696
2017-10-10 $62.00 $62.17 $61.93 $61.99 $60.09 29,083
2017-10-09 $61.76 $61.94 $61.67 $61.92 $60.01 51,608
2017-10-06 $61.58 $61.85 $61.51 $61.77 $59.87 41,222
2017-10-05 $61.93 $61.95 $61.81 $61.91 $60.01 82,402
2017-10-04 $62.07 $62.07 $61.83 $62.03 $60.12 89,405
2017-10-03 $61.85 $62.08 $61.81 $62.06 $60.15 67,418
2017-10-02 $61.96 $62.03 $61.80 $61.85 $59.95 103,168
2017-09-29 $62.04 $62.14 $61.81 $62.06 $59.95 61,084
2017-09-28 $61.65 $61.88 $61.64 $61.87 $59.77 22,422
2017-09-27 $61.80 $61.90 $61.75 $61.85 $59.75 39,374
2017-09-26 $62.23 $62.36 $62.15 $62.30 $60.18 22,505
2017-09-25 $62.07 $62.34 $62.04 $62.33 $60.21 42,556
2017-09-22 $62.03 $62.10 $61.90 $61.98 $59.87 32,121
2017-09-21 $62.02 $62.08 $61.85 $61.86 $59.76 55,268
2017-09-20 $61.95 $62.01 $61.69 $61.91 $59.81 34,718
2017-09-19 $61.94 $61.99 $61.87 $61.95 $59.85 20,370
2017-09-18 $61.97 $62.00 $61.78 $61.89 $59.79 14,750
2017-09-15 $62.03 $62.05 $61.87 $62.05 $59.94 24,500
2017-09-14 $61.71 $61.92 $61.69 $61.92 $59.82 85,856
2017-09-13 $61.87 $61.87 $61.67 $61.69 $59.59 28,001
2017-09-12 $61.83 $61.86 $61.70 $61.78 $59.68 106,485
2017-09-11 $62.08 $62.16 $61.92 $61.96 $59.86 39,726
2017-09-08 $62.38 $62.38 $62.16 $62.29 $60.17 47,975
2017-09-07 $62.27 $62.62 $62.27 $62.55 $60.43 43,280
2017-09-06 $62.40 $62.40 $62.03 $62.11 $60.00 300,444
2017-09-05 $62.16 $62.45 $62.08 $62.45 $60.33 300,174
2017-09-01 $62.04 $62.10 $61.79 $61.92 $59.82 42,680
2017-08-31 $62.24 $62.50 $62.24 $62.35 $60.03 75,180
2017-08-30 $62.18 $62.28 $62.10 $62.21 $59.90 66,494
2017-08-29 $62.47 $62.47 $62.11 $62.21 $59.90 63,325
2017-08-28 $62.03 $62.16 $61.92 $62.16 $59.85 30,316
2017-08-25 $61.99 $62.18 $61.99 $62.13 $59.82 17,800
2017-08-24 $61.98 $62.06 $61.86 $61.93 $59.63 21,859
2017-08-23 $61.94 $62.06 $61.86 $62.05 $59.74 348,375
2017-08-22 $61.92 $61.92 $61.66 $61.76 $59.46 110,952
2017-08-21 $61.75 $61.90 $61.71 $61.90 $59.60 21,963
2017-08-18 $61.84 $61.89 $61.66 $61.72 $59.42 21,206
2017-08-17 $61.54 $61.74 $61.48 $61.74 $59.44 34,856
2017-08-16 $61.35 $61.76 $61.34 $61.59 $59.30 47,819
2017-08-15 $61.25 $61.43 $61.25 $61.40 $59.12 26,063
2017-08-14 $61.50 $61.63 $61.41 $61.55 $59.26 79,560
2017-08-11 $61.25 $61.53 $61.24 $61.47 $59.18 28,320
2017-08-10 $61.52 $61.55 $61.23 $61.53 $59.24 93,633
2017-08-09 $61.70 $61.70 $61.42 $61.43 $59.15 31,668
2017-08-08 $61.67 $61.67 $61.32 $61.39 $59.11 30,776
2017-08-07 $61.67 $61.73 $61.62 $61.73 $59.43 13,476
2017-08-04 $61.88 $61.88 $61.62 $61.71 $59.42 60,809
2017-08-03 $62.01 $62.17 $61.98 $62.15 $59.84 45,243
2017-08-02 $61.98 $62.08 $61.88 $61.92 $59.62 31,324
2017-08-01 $61.44 $61.92 $61.44 $61.92 $59.62 35,998
2017-07-31 $61.58 $61.80 $61.58 $61.79 $59.29 68,120
2017-07-28 $61.48 $61.73 $61.48 $61.73 $59.24 16,227
2017-07-27 $61.51 $61.56 $61.37 $61.48 $59.00 65,051
2017-07-26 $61.44 $61.81 $61.41 $61.70 $59.21 136,629
2017-07-25 $61.71 $61.71 $61.51 $61.53 $59.05 94,317
2017-07-24 $62.10 $62.18 $62.02 $62.06 $59.55 124,835
2017-07-21 $62.17 $62.31 $62.16 $62.22 $59.71 48,177
2017-07-20 $62.12 $62.18 $61.95 $61.98 $59.48 546,669
2017-07-19 $61.80 $61.94 $61.78 $61.84 $59.34 72,155
2017-07-18 $61.71 $61.83 $61.63 $61.83 $59.33 143,670
2017-07-17 $61.30 $61.48 $61.28 $61.37 $58.89 147,511
2017-07-14 $61.51 $61.51 $61.19 $61.34 $58.86 35,905
2017-07-13 $61.33 $61.33 $61.08 $61.23 $58.76 20,358
2017-07-12 $61.26 $61.42 $61.16 $61.40 $58.92 93,047
2017-07-11 $60.92 $61.08 $60.86 $60.99 $58.53 80,090
2017-07-10 $60.78 $60.93 $60.72 $60.92 $58.46 206,006
2017-07-07 $60.78 $60.83 $60.65 $60.80 $58.34 40,565
2017-07-06 $60.96 $61.00 $60.69 $60.88 $58.42 92,965
2017-07-05 $61.14 $61.28 $60.99 $61.24 $58.77 581,254
2017-07-03 $61.44 $61.52 $61.10 $61.28 $58.81 24,398
2017-06-30 $61.54 $61.75 $61.39 $61.64 $58.95 80,031
2017-06-29 $61.50 $61.71 $61.47 $61.56 $58.88 56,305
2017-06-28 $61.95 $62.09 $61.73 $62.01 $59.31 80,546
2017-06-27 $62.20 $62.24 $61.91 $61.98 $59.28 169,141
2017-06-26 $62.51 $62.65 $62.39 $62.46 $59.74 60,840
2017-06-23 $62.15 $62.34 $62.15 $62.22 $59.51 19,846
2017-06-22 $62.13 $62.35 $62.01 $62.26 $59.54 111,610
2017-06-21 $61.96 $62.22 $61.94 $62.09 $59.38 31,248
2017-06-20 $61.96 $62.13 $61.92 $62.10 $59.39 56,165
2017-06-19 $61.94 $61.94 $61.77 $61.82 $59.12 57,032
2017-06-16 $61.73 $61.86 $61.65 $61.79 $59.10 34,060
2017-06-15 $61.69 $61.82 $61.66 $61.76 $59.07 91,387
2017-06-14 $61.57 $62.00 $61.57 $61.88 $59.18 38,127
2017-06-13 $61.05 $61.18 $60.95 $61.17 $58.50 26,183
2017-06-12 $61.08 $61.25 $61.01 $61.10 $58.44 25,261
2017-06-09 $60.93 $61.19 $60.92 $61.12 $58.45 21,053
2017-06-08 $61.16 $61.21 $61.03 $61.13 $58.46 35,921
2017-06-07 $61.30 $61.40 $61.14 $61.21 $58.54 44,331
2017-06-06 $61.38 $61.48 $61.25 $61.37 $58.69 136,111
2017-06-05 $61.24 $61.24 $61.07 $61.15 $58.48 327,868
2017-06-02 $61.20 $61.44 $61.04 $61.37 $58.69 47,548
2017-06-01 $60.79 $60.97 $60.61 $60.94 $58.28 71,590
2017-05-31 $60.94 $61.11 $60.84 $61.07 $58.21 29,506
2017-05-30 $60.83 $60.95 $60.76 $60.94 $58.09 27,403
2017-05-26 $60.69 $60.76 $60.64 $60.75 $57.91 18,980
2017-05-25 $60.56 $60.69 $60.50 $60.60 $57.76 135,711
2017-05-24 $60.58 $60.66 $60.41 $60.65 $57.81 21,672
2017-05-23 $60.78 $60.82 $60.35 $60.37 $57.54 26,689
2017-05-22 $60.68 $60.74 $60.61 $60.74 $57.90 34,476
2017-05-19 $60.66 $60.77 $60.54 $60.74 $57.90 27,686
2017-05-18 $60.78 $60.85 $60.57 $60.75 $57.91 40,813
2017-05-17 $60.52 $60.81 $60.50 $60.69 $57.85 29,094
2017-05-16 $60.08 $60.37 $59.98 $60.19 $57.37 27,494
2017-05-15 $59.90 $60.07 $59.85 $59.96 $57.15 50,841
2017-05-12 $59.94 $60.07 $59.78 $60.05 $57.24 147,900
2017-05-11 $59.46 $59.67 $59.27 $59.58 $56.79 32,843
2017-05-10 $59.71 $59.74 $59.39 $59.52 $56.73 30,278
2017-05-09 $59.47 $59.53 $59.31 $59.53 $56.74 33,184
2017-05-08 $59.64 $59.64 $59.30 $59.49 $56.70 58,296
2017-05-05 $59.71 $59.71 $59.43 $59.62 $56.83 126,142
2017-05-04 $59.62 $59.64 $59.42 $59.58 $56.79 26,808
2017-05-03 $59.93 $60.01 $59.77 $59.85 $57.05 40,047
2017-05-02 $59.40 $59.81 $59.40 $59.69 $56.90 43,533
2017-05-01 $59.72 $59.85 $59.30 $59.50 $56.71 43,366
2017-04-28 $59.86 $59.95 $59.68 $59.94 $56.94 60,505
2017-04-27 $59.87 $59.95 $59.60 $59.86 $56.86 30,351
2017-04-26 $59.54 $59.80 $59.49 $59.73 $56.74 69,258
2017-04-25 $59.95 $59.95 $59.41 $59.49 $56.51 89,067
2017-04-24 $60.07 $60.14 $59.85 $59.99 $56.98 105,905
2017-04-21 $60.33 $60.39 $60.16 $60.21 $57.19 29,324
2017-04-20 $60.37 $60.46 $60.08 $60.26 $57.24 50,746
2017-04-19 $60.55 $60.57 $60.28 $60.39 $57.36 39,951
2017-04-18 $60.43 $60.67 $60.23 $60.64 $57.60 56,537
2017-04-17 $60.18 $60.30 $60.00 $60.08 $57.07 67,674
2017-04-13 $60.13 $60.21 $59.93 $60.01 $57.00 218,072
2017-04-12 $59.89 $60.15 $59.73 $60.10 $57.09 122,992
2017-04-11 $59.58 $59.96 $59.45 $59.77 $56.78 330,840
2017-04-10 $59.52 $59.55 $59.30 $59.33 $56.36 386,277
2017-04-07 $59.74 $59.83 $59.18 $59.18 $56.21 52,973
2017-04-06 $59.50 $59.57 $59.21 $59.44 $56.46 398,767
2017-04-05 $59.18 $59.50 $59.17 $59.41 $56.43 119,575
2017-04-04 $59.56 $59.56 $59.20 $59.34 $56.37 393,053
2017-04-03 $59.20 $59.45 $59.00 $59.40 $56.42 63,351
2017-03-31 $59.27 $59.30 $59.01 $59.24 $56.08 49,746
2017-03-30 $59.45 $59.50 $59.13 $59.22 $56.06 35,130
2017-03-29 $59.27 $59.47 $59.24 $59.38 $56.21 18,079
2017-03-28 $59.48 $59.50 $59.05 $59.11 $55.96 54,675
2017-03-27 $59.54 $59.55 $59.25 $59.34 $56.17 42,867
2017-03-24 $59.19 $59.38 $58.96 $59.16 $56.00 53,774
2017-03-23 $59.22 $59.29 $58.95 $59.01 $55.86 54,964
2017-03-22 $59.15 $59.42 $59.00 $59.16 $56.00 36,330
2017-03-21 $58.66 $59.14 $58.66 $59.02 $55.87 33,456
2017-03-20 $58.51 $58.74 $58.51 $58.62 $55.49 149,534
2017-03-17 $58.45 $58.70 $58.36 $58.62 $55.49 46,267
2017-03-16 $58.41 $58.41 $58.21 $58.33 $55.22 134,108
2017-03-15 $58.02 $58.47 $57.92 $58.41 $55.29 79,970
2017-03-14 $57.76 $57.97 $57.64 $57.74 $54.66 48,648
2017-03-13 $57.89 $58.04 $57.68 $57.75 $54.67 57,644
2017-03-10 $57.86 $58.06 $57.74 $57.95 $54.86 98,804
2017-03-09 $58.08 $58.17 $57.74 $57.88 $54.79 185,710
2017-03-08 $58.25 $58.42 $58.15 $58.33 $55.22 126,692
2017-03-07 $58.81 $58.88 $58.58 $58.61 $55.48 117,354
2017-03-06 $58.98 $59.05 $58.82 $58.91 $55.77 288,372
2017-03-03 $59.12 $59.14 $58.78 $59.01 $55.86 66,787
2017-03-02 $58.96 $59.04 $58.79 $58.93 $55.78 68,570
2017-03-01 $59.11 $59.16 $58.90 $59.10 $55.95 48,832
2017-02-28 $59.79 $59.96 $59.77 $59.90 $56.50 55,995
2017-02-27 $59.96 $60.00 $59.70 $59.72 $56.33 61,649
2017-02-24 $59.70 $59.99 $59.59 $59.90 $56.50 232,540
2017-02-23 $59.31 $59.45 $59.21 $59.36 $55.99 78,813
2017-02-22 $59.29 $59.41 $58.98 $59.24 $55.88 75,453
2017-02-21 $58.99 $59.31 $58.89 $59.15 $55.80 33,564
2017-02-17 $59.29 $59.30 $59.09 $59.21 $55.85 207,850
2017-02-16 $58.80 $59.13 $58.78 $58.97 $55.63 110,792
2017-02-15 $58.59 $58.82 $58.54 $58.79 $55.46 110,158
2017-02-14 $59.04 $59.06 $58.57 $58.81 $55.48 60,086
2017-02-13 $58.97 $59.03 $58.85 $59.02 $55.67 65,175
2017-02-10 $58.84 $59.17 $58.84 $59.13 $55.78 82,196
2017-02-09 $59.39 $59.39 $59.03 $59.17 $55.81 47,676
2017-02-08 $59.29 $59.53 $59.26 $59.49 $56.12 100,457
2017-02-07 $58.81 $59.21 $58.71 $59.10 $55.75 130,052
2017-02-06 $58.80 $59.02 $58.49 $58.82 $55.48 128,617
2017-02-03 $58.70 $58.79 $58.32 $58.53 $55.21 72,100
2017-02-02 $58.89 $58.89 $58.43 $58.51 $55.19 305,470
2017-02-01 $58.64 $58.83 $58.39 $58.58 $55.26 207,032
2017-01-31 $58.96 $59.17 $58.86 $59.02 $55.48 92,648
2017-01-30 $58.99 $59.04 $58.79 $58.85 $55.32 274,477
2017-01-27 $58.84 $59.00 $58.73 $58.93 $55.39 132,274
2017-01-26 $58.51 $58.75 $58.34 $58.71 $55.19 386,842
2017-01-25 $58.71 $58.85 $58.42 $58.55 $55.04 436,777
2017-01-24 $59.10 $59.22 $58.80 $58.96 $55.42 180,282
2017-01-23 $58.98 $59.39 $58.86 $59.18 $55.63 163,317
2017-01-20 $58.88 $58.98 $58.61 $58.85 $55.32 203,626
2017-01-19 $59.07 $59.13 $58.76 $58.97 $55.43 240,914
2017-01-18 $59.56 $59.59 $59.22 $59.31 $55.75 460,417
2017-01-17 $59.81 $59.91 $59.49 $59.68 $56.10 642,024
2017-01-13 $59.45 $59.54 $59.15 $59.40 $55.83 639,869
2017-01-12 $59.96 $60.05 $59.64 $59.71 $56.13 157,643
2017-01-11 $59.56 $59.79 $59.35 $59.65 $56.07 145,325
2017-01-10 $59.49 $59.65 $59.46 $59.55 $55.98 169,139
2017-01-09 $59.69 $59.69 $59.35 $59.53 $55.96 263,076
2017-01-06 $59.55 $59.56 $59.28 $59.41 $55.84 315,865
2017-01-05 $59.46 $59.77 $59.21 $59.66 $56.08 130,528
2017-01-04 $59.09 $59.21 $58.93 $59.08 $55.53 270,787
2017-01-03 $58.60 $59.13 $58.50 $59.07 $55.52 190,067
2016-12-30 $58.61 $58.97 $58.51 $58.70 $55.18 333,034
2016-12-29 $58.61 $58.86 $58.40 $58.79 $55.26 288,163
2016-12-28 $58.21 $58.63 $58.15 $58.51 $55.00 187,958
2016-12-27 $58.00 $58.22 $57.90 $58.06 $54.57 115,780
2016-12-23 $58.24 $58.30 $58.05 $58.26 $54.76 183,442
2016-12-22 $57.81 $58.12 $57.78 $58.05 $54.57 131,316
2016-12-21 $58.10 $58.23 $57.89 $58.12 $54.45 336,631
2016-12-20 $57.93 $58.05 $57.78 $57.84 $54.19 173,923
2016-12-19 $57.77 $58.05 $57.77 $58.02 $54.35 98,561
2016-12-16 $57.79 $57.79 $57.39 $57.52 $53.89 57,471
2016-12-15 $57.72 $57.94 $57.51 $57.55 $53.91 213,605
2016-12-14 $58.07 $58.36 $57.61 $57.61 $53.97 133,223
2016-12-13 $57.82 $57.92 $57.54 $57.90 $54.24 135,905
2016-12-12 $57.63 $57.64 $57.31 $57.50 $53.87 98,044
2016-12-09 $57.98 $58.00 $57.49 $57.65 $54.01 140,885
2016-12-08 $58.26 $58.26 $57.94 $57.97 $54.31 137,998
2016-12-07 $58.21 $58.50 $58.14 $58.41 $54.72 113,019
2016-12-06 $57.98 $58.16 $57.83 $57.96 $54.30 123,128
2016-12-05 $57.63 $58.17 $57.54 $57.92 $54.26 211,167
2016-12-02 $57.69 $58.05 $57.69 $57.82 $54.17 233,749
2016-12-01 $57.52 $57.59 $57.15 $57.55 $53.91 134,056
2016-11-30 $58.09 $58.24 $57.78 $57.89 $54.04 339,183
2016-11-29 $58.43 $58.61 $58.22 $58.54 $54.64 174,596
2016-11-28 $58.29 $58.45 $58.10 $58.42 $54.53 138,205
2016-11-25 $58.18 $58.25 $57.81 $58.09 $54.22 43,019
2016-11-23 $57.86 $58.02 $57.53 $57.94 $54.08 201,921
2016-11-22 $58.18 $58.30 $57.95 $58.05 $54.19 227,953
2016-11-21 $58.26 $58.34 $57.97 $58.06 $54.20 174,643
2016-11-18 $58.38 $58.51 $57.85 $58.01 $54.15 124,673
2016-11-17 $58.49 $58.78 $58.08 $58.14 $54.27 546,580
2016-11-16 $58.69 $59.00 $58.60 $58.68 $54.77 54,604
2016-11-15 $58.39 $59.21 $58.37 $58.59 $54.69 110,910
2016-11-14 $58.45 $58.71 $57.93 $57.93 $54.07 281,869
2016-11-11 $58.95 $59.00 $58.51 $58.70 $54.79 147,228
2016-11-10 $59.43 $59.60 $58.74 $58.96 $55.04 166,170
2016-11-09 $60.15 $60.24 $59.28 $59.42 $55.46 177,866
2016-11-08 $61.28 $61.36 $60.90 $61.04 $56.98 319,526
2016-11-07 $60.98 $61.26 $60.98 $61.13 $57.06 47,203
2016-11-04 $61.28 $61.30 $61.08 $61.29 $57.21 75,214
2016-11-03 $61.07 $61.10 $60.81 $60.92 $56.86 77,475
2016-11-02 $61.11 $61.37 $60.86 $61.07 $57.00 93,846
2016-11-01 $60.88 $61.27 $60.79 $61.23 $57.15 131,054
2016-10-31 $61.50 $61.59 $61.32 $61.38 $57.10 290,298
2016-10-28 $61.42 $61.67 $61.25 $61.42 $57.14 133,335
2016-10-27 $61.80 $61.86 $61.30 $61.44 $57.16 86,047
2016-10-26 $62.29 $62.35 $61.99 $61.99 $57.67 122,873
2016-10-25 $62.36 $62.66 $62.30 $62.58 $58.22 64,922
2016-10-24 $62.62 $62.67 $62.28 $62.45 $58.10 73,103
2016-10-21 $62.77 $62.91 $62.60 $62.67 $58.30 94,738
2016-10-20 $62.79 $62.91 $62.57 $62.71 $58.34 146,525
2016-10-19 $62.36 $62.68 $62.19 $62.62 $58.26 285,816
2016-10-18 $61.90 $62.42 $61.89 $62.39 $58.04 222,167
2016-10-17 $61.96 $62.29 $61.91 $62.07 $57.74 240,837
2016-10-14 $62.00 $62.41 $61.77 $61.83 $57.52 311,790
2016-10-13 $62.32 $62.42 $62.17 $62.31 $57.97 205,646
2016-10-12 $61.96 $62.17 $61.72 $62.05 $57.73 138,653
2016-10-11 $62.12 $62.30 $61.86 $61.97 $57.65 566,499
2016-10-10 $62.30 $62.37 $62.09 $62.25 $57.91 77,081
2016-10-07 $62.37 $62.44 $62.02 $62.37 $58.02 130,766
2016-10-06 $62.27 $62.39 $61.99 $62.26 $57.92 211,594
2016-10-05 $62.42 $62.44 $61.94 $62.34 $58.00 542,361
2016-10-04 $62.94 $63.00 $62.26 $62.47 $58.12 172,832
2016-10-03 $63.07 $63.27 $62.68 $62.87 $58.49 74,209
2016-09-30 $63.43 $63.55 $62.89 $63.26 $58.66 450,597
2016-09-29 $63.29 $63.59 $63.22 $63.44 $58.83 65,777
2016-09-28 $63.44 $63.64 $63.23 $63.49 $58.87 28,288
2016-09-27 $63.36 $63.54 $63.25 $63.36 $58.75 81,810
2016-09-26 $63.10 $63.26 $63.00 $63.22 $58.62 102,638
2016-09-23 $63.17 $63.30 $62.76 $62.78 $58.21 128,461
2016-09-22 $62.90 $63.36 $62.71 $63.00 $58.42 177,061
2016-09-21 $62.07 $62.68 $61.98 $62.64 $58.08 106,653
2016-09-20 $62.21 $62.44 $61.95 $62.15 $57.63 215,918
2016-09-19 $61.85 $62.12 $61.85 $61.95 $57.44 69,364
2016-09-16 $61.76 $61.96 $61.76 $61.96 $57.45 67,539
2016-09-15 $61.41 $61.78 $61.27 $61.72 $57.23 104,894
2016-09-14 $61.65 $62.09 $61.38 $61.57 $57.09 141,827
2016-09-13 $62.31 $62.40 $61.44 $61.85 $57.35 262,087
2016-09-12 $62.17 $62.48 $62.04 $62.18 $57.66 77,473
2016-09-09 $62.69 $62.70 $62.22 $62.43 $57.89 121,594
2016-09-08 $63.53 $63.67 $62.92 $63.17 $58.57 56,031
2016-09-07 $64.01 $64.03 $63.73 $63.73 $59.09 132,356
2016-09-06 $63.54 $63.93 $63.41 $63.72 $59.08 163,478
2016-09-02 $63.56 $63.64 $63.28 $63.57 $58.95 125,534
2016-09-01 $63.55 $63.96 $63.49 $63.84 $59.20 57,503
2016-08-31 $64.11 $64.28 $63.98 $64.14 $59.28 343,647
2016-08-30 $64.10 $64.23 $64.00 $64.12 $59.26 114,653
2016-08-29 $63.87 $64.25 $63.84 $64.18 $59.32 70,599
2016-08-26 $63.86 $64.21 $63.44 $63.56 $58.75 83,573
2016-08-25 $63.83 $64.06 $63.61 $63.71 $58.89 60,082
2016-08-24 $64.09 $64.20 $63.88 $63.91 $59.07 133,734
2016-08-23 $63.88 $64.10 $63.79 $64.01 $59.16 98,087
2016-08-22 $63.82 $63.95 $63.73 $63.86 $59.02 150,237
2016-08-19 $63.46 $63.69 $63.34 $63.57 $58.76 126,297
2016-08-18 $63.77 $64.00 $63.71 $63.91 $59.07 427,094
2016-08-17 $63.46 $63.78 $63.46 $63.71 $58.89 92,852
2016-08-16 $63.77 $63.77 $63.23 $63.47 $58.66 97,050
2016-08-15 $63.80 $63.84 $63.48 $63.60 $58.78 192,571
2016-08-12 $63.90 $64.19 $63.69 $64.00 $59.15 161,203
2016-08-11 $63.95 $64.06 $63.37 $63.63 $58.81 282,234
2016-08-10 $63.72 $64.09 $63.56 $63.95 $59.11 211,704
2016-08-09 $63.29 $63.63 $63.17 $63.55 $58.74 122,134
2016-08-08 $62.92 $63.18 $62.71 $63.12 $58.34 91,905
2016-08-05 $63.17 $63.21 $62.80 $62.91 $58.15 77,595
2016-08-04 $62.93 $63.33 $62.93 $63.17 $58.39 87,868
2016-08-03 $63.02 $63.02 $62.50 $62.88 $58.12 278,986
2016-08-02 $62.94 $63.15 $62.63 $62.69 $57.94 124,116
2016-08-01 $63.60 $63.69 $63.15 $63.34 $58.54 141,388
2016-07-29 $63.81 $64.16 $63.75 $64.08 $59.04 69,288
2016-07-28 $63.67 $63.89 $63.53 $63.76 $58.74 87,175
2016-07-27 $63.70 $63.93 $63.51 $63.79 $58.77 195,245
2016-07-26 $63.63 $63.63 $63.34 $63.47 $58.47 91,065
2016-07-25 $63.46 $63.54 $63.31 $63.47 $58.47 229,730
2016-07-22 $63.15 $63.65 $63.15 $63.54 $58.54 233,788
2016-07-21 $63.12 $63.42 $62.74 $63.40 $58.41 119,620
2016-07-20 $63.51 $63.51 $63.09 $63.21 $58.23 195,793
2016-07-19 $63.53 $63.64 $63.28 $63.46 $58.46 340,679
2016-07-18 $63.46 $63.56 $63.13 $63.43 $58.44 267,950
2016-07-15 $63.57 $63.68 $63.29 $63.29 $58.31 331,482
2016-07-14 $63.54 $63.90 $63.39 $63.73 $58.71 79,004
2016-07-13 $64.11 $64.20 $63.86 $64.08 $59.04 239,911
2016-07-12 $64.03 $64.06 $63.77 $63.86 $58.83 167,064
2016-07-11 $64.13 $64.42 $64.13 $64.36 $59.29 115,950
2016-07-08 $64.10 $64.41 $64.06 $64.41 $59.34 116,693
2016-07-07 $63.90 $64.10 $63.72 $63.78 $58.76 111,919
2016-07-06 $63.81 $64.10 $63.78 $63.96 $58.93 288,230
2016-07-05 $63.66 $63.92 $63.44 $63.82 $58.80 140,900
2016-07-01 $62.91 $63.35 $62.73 $63.30 $58.32 109,344
2016-06-30 $62.58 $62.98 $62.48 $62.65 $57.53 99,527
2016-06-29 $62.61 $62.76 $62.10 $62.19 $57.11 89,112
2016-06-28 $62.30 $62.51 $62.12 $62.28 $57.19 236,354
2016-06-27 $62.01 $62.30 $61.79 $62.27 $57.19 206,388
2016-06-24 $61.43 $61.74 $61.10 $61.49 $56.47 276,307
2016-06-23 $60.98 $61.11 $60.71 $61.01 $56.03 147,412
2016-06-22 $61.10 $61.27 $61.02 $61.02 $56.04 182,043
2016-06-21 $61.38 $61.61 $61.01 $61.12 $56.13 205,537
2016-06-20 $61.12 $61.50 $61.03 $61.38 $56.37 141,662
2016-06-17 $61.43 $61.53 $61.20 $61.41 $56.40 240,259
2016-06-16 $61.68 $61.78 $61.36 $61.61 $56.58 30,662
2016-06-15 $61.43 $61.64 $61.26 $61.59 $56.56 51,512
2016-06-14 $61.72 $61.72 $61.30 $61.36 $56.35 133,742
2016-06-13 $61.66 $61.66 $61.31 $61.48 $56.46 97,255
2016-06-10 $61.71 $61.83 $61.45 $61.60 $56.57 133,059
2016-06-09 $61.37 $61.51 $61.26 $61.40 $56.39 236,956
2016-06-08 $61.08 $61.14 $60.83 $61.06 $56.07 139,717
2016-06-07 $60.87 $61.05 $60.68 $60.88 $55.91 245,329
2016-06-06 $60.79 $60.84 $60.69 $60.78 $55.82 116,920
2016-06-03 $60.62 $60.83 $60.36 $60.83 $55.86 53,442
2016-06-02 $60.01 $60.33 $59.90 $60.04 $55.14 102,293
2016-06-01 $59.98 $60.12 $59.74 $59.83 $54.94 147,057
2016-05-31 $59.67 $60.02 $59.56 $59.90 $54.82 139,800
2016-05-27 $60.20 $60.20 $59.72 $59.85 $54.77 123,167
2016-05-26 $59.78 $60.06 $59.67 $59.94 $54.85 74,768
2016-05-25 $59.74 $59.86 $59.54 $59.66 $54.60 151,033
2016-05-24 $59.68 $59.78 $59.48 $59.61 $54.55 64,503
2016-05-23 $59.55 $59.84 $59.53 $59.73 $54.66 59,944
2016-05-20 $59.61 $59.84 $59.53 $59.82 $54.74 105,411
2016-05-19 $59.66 $59.74 $59.32 $59.71 $54.64 97,306
2016-05-18 $60.10 $60.20 $59.48 $59.61 $54.55 55,550
2016-05-17 $60.27 $60.41 $60.10 $60.24 $55.13 55,646
2016-05-16 $60.45 $60.45 $60.14 $60.24 $55.13 127,505
2016-05-13 $60.12 $60.48 $60.10 $60.42 $55.29 62,095
2016-05-12 $60.10 $60.35 $60.01 $60.27 $55.16 151,056
2016-05-11 $60.28 $60.37 $59.99 $60.33 $55.21 487,389
2016-05-10 $60.25 $60.25 $60.02 $60.24 $55.13 112,542
2016-05-09 $60.24 $60.34 $60.12 $60.23 $55.12 201,518
2016-05-06 $60.61 $60.61 $60.26 $60.40 $55.28 358,689
2016-05-05 $60.32 $60.62 $60.24 $60.55 $55.41 228,600
2016-05-04 $60.22 $60.48 $60.13 $60.41 $55.28 154,914
2016-05-03 $60.34 $60.45 $60.17 $60.39 $55.27 76,799
2016-05-02 $60.10 $60.17 $59.81 $59.86 $54.78 121,642
2016-04-29 $60.12 $60.46 $59.92 $60.38 $55.07 75,197
2016-04-28 $60.14 $60.47 $60.10 $60.23 $54.93 172,303
2016-04-27 $59.95 $60.29 $59.76 $60.17 $54.88 89,300
2016-04-26 $60.02 $60.02 $59.61 $59.79 $54.53 102,355
2016-04-25 $60.34 $60.34 $59.92 $60.00 $54.72 90,307
2016-04-22 $60.29 $60.53 $60.00 $60.38 $55.07 227,665
2016-04-21 $59.88 $60.04 $59.63 $59.92 $54.65 106,379
2016-04-20 $60.36 $60.63 $60.00 $60.08 $54.79 215,738
2016-04-19 $60.11 $60.52 $60.00 $60.30 $54.99 334,115
2016-04-18 $59.90 $60.29 $59.74 $60.29 $54.99 205,154
2016-04-15 $59.94 $60.28 $59.71 $59.88 $54.61 1,037,597
2016-04-14 $59.68 $59.85 $59.62 $59.70 $54.45 77,187
2016-04-13 $59.58 $59.86 $59.32 $59.74 $54.48 181,878
2016-04-12 $59.75 $59.78 $59.36 $59.54 $54.30 123,649
2016-04-11 $59.88 $60.02 $59.76 $59.87 $54.60 148,393
2016-04-08 $60.02 $60.13 $59.73 $59.93 $54.66 94,083
2016-04-07 $59.82 $60.14 $59.82 $60.07 $54.78 139,004
2016-04-06 $59.60 $59.70 $59.42 $59.61 $54.37 439,033
2016-04-05 $59.60 $59.68 $59.48 $59.63 $54.38 36,555
2016-04-04 $59.27 $59.38 $59.12 $59.35 $54.13 78,958
2016-04-01 $59.45 $59.46 $59.01 $59.27 $54.06 216,902
2016-03-31 $58.96 $59.37 $58.94 $59.28 $53.88 273,701
2016-03-30 $58.98 $59.23 $58.80 $58.88 $53.51 205,287
2016-03-29 $58.97 $59.26 $58.78 $59.12 $53.73 149,914
2016-03-28 $58.56 $59.00 $58.56 $58.80 $53.44 53,797
2016-03-24 $58.81 $59.09 $58.41 $58.85 $53.48 80,454
2016-03-23 $58.54 $58.73 $58.24 $58.71 $53.36 95,928
2016-03-22 $58.50 $58.74 $58.23 $58.40 $53.08 85,854
2016-03-21 $58.26 $58.52 $58.23 $58.48 $53.15 126,820
2016-03-18 $58.34 $58.66 $58.27 $58.46 $53.13 386,619
2016-03-17 $58.04 $58.55 $57.91 $58.34 $53.02 268,288
2016-03-16 $57.84 $58.10 $57.65 $58.00 $52.71 151,807
2016-03-15 $57.79 $57.97 $57.60 $57.79 $52.52 115,224
2016-03-14 $57.51 $57.82 $57.22 $57.66 $52.40 157,457
2016-03-11 $57.36 $57.51 $57.14 $57.45 $52.21 131,750
2016-03-10 $56.96 $57.35 $56.70 $57.25 $52.03 189,125
2016-03-09 $57.08 $57.22 $56.69 $56.89 $51.70 430,019
2016-03-08 $57.10 $57.32 $56.86 $56.91 $51.72 351,021
2016-03-07 $56.89 $56.89 $56.38 $56.65 $51.48 216,485
2016-03-04 $56.74 $56.74 $56.33 $56.66 $51.49 388,795
2016-03-03 $56.30 $56.65 $56.18 $56.51 $51.36 122,594
2016-03-02 $56.32 $56.32 $55.94 $56.13 $51.01 180,831
2016-03-01 $56.32 $56.47 $55.88 $55.96 $50.86 178,105
2016-02-29 $56.33 $56.68 $56.33 $56.49 $51.15 96,584
2016-02-26 $56.21 $56.42 $56.20 $56.37 $51.04 145,466
2016-02-25 $56.22 $56.64 $56.21 $56.44 $51.10 126,925
2016-02-24 $56.44 $56.62 $55.99 $56.24 $50.92 72,076
2016-02-23 $55.72 $56.35 $55.72 $56.18 $50.87 80,287
2016-02-22 $56.28 $56.28 $55.93 $56.15 $50.84 43,173
2016-02-19 $56.04 $56.27 $55.88 $56.01 $50.71 215,446
2016-02-18 $55.81 $56.12 $55.64 $56.12 $50.81 193,110
2016-02-17 $55.62 $55.75 $55.19 $55.73 $50.46 224,835
2016-02-16 $55.69 $55.83 $55.41 $55.58 $50.32 192,717
2016-02-12 $55.82 $55.96 $55.51 $55.90 $50.61 135,041
2016-02-11 $56.56 $56.85 $55.92 $56.07 $50.77 401,464
2016-02-10 $56.34 $56.54 $56.20 $56.40 $51.07 298,341
2016-02-09 $56.20 $56.40 $55.81 $56.05 $50.75 606,921
2016-02-08 $55.77 $56.21 $55.71 $56.16 $50.85 344,288
2016-02-05 $55.54 $55.75 $55.48 $55.61 $50.35 271,765
2016-02-04 $55.74 $55.89 $55.53 $55.89 $50.61 618,101
2016-02-03 $55.85 $56.14 $55.62 $55.74 $50.47 233,622
2016-02-02 $55.79 $56.00 $55.61 $55.94 $50.65 102,087
2016-02-01 $55.33 $55.56 $55.26 $55.50 $50.25 178,328
2016-01-29 $56.00 $56.07 $55.67 $55.87 $50.40 82,425
2016-01-28 $55.48 $55.78 $55.47 $55.63 $50.18 102,219
2016-01-27 $55.54 $55.76 $55.31 $55.54 $50.10 78,585
2016-01-26 $55.81 $55.98 $55.64 $55.85 $50.38 183,272
2016-01-25 $55.78 $55.87 $55.59 $55.87 $50.40 375,306
2016-01-22 $55.38 $55.60 $55.11 $55.60 $50.15 199,638
2016-01-21 $55.41 $55.62 $55.19 $55.31 $49.89 95,864
2016-01-20 $55.73 $55.92 $55.08 $55.44 $50.01 204,760
2016-01-19 $55.64 $55.86 $55.47 $55.55 $50.11 389,737
2016-01-15 $56.01 $56.09 $55.50 $55.81 $50.34 243,490
2016-01-14 $56.09 $56.18 $55.63 $55.76 $50.30 149,980
2016-01-13 $56.24 $56.38 $56.05 $56.28 $50.77 138,113
2016-01-12 $55.93 $56.41 $55.84 $56.26 $50.75 182,905
2016-01-11 $55.88 $55.99 $55.68 $55.71 $50.25 51,141
2016-01-08 $56.00 $56.28 $55.93 $56.13 $50.63 57,008
2016-01-07 $56.13 $56.25 $55.88 $56.11 $50.61 51,694
2016-01-06 $56.06 $56.29 $55.95 $56.23 $50.72 117,131
2016-01-05 $55.71 $55.87 $55.58 $55.81 $50.34 283,367
2016-01-04 $55.95 $56.12 $55.57 $55.72 $50.26 59,256
2015-12-31 $55.73 $55.78 $55.54 $55.67 $50.22 173,429
2015-12-30 $55.38 $55.61 $55.31 $55.39 $49.96 354,303
2015-12-29 $56.01 $56.01 $55.37 $55.39 $49.96 134,410
2015-12-28 $55.94 $56.21 $55.91 $56.00 $50.51 69,923
2015-12-24 $55.95 $56.07 $55.85 $56.00 $50.51 39,267
2015-12-23 $55.85 $56.03 $55.76 $56.01 $50.32 287,146
2015-12-22 $56.29 $56.34 $55.90 $56.06 $50.37 201,746
2015-12-21 $56.49 $56.58 $56.24 $56.31 $50.59 251,419
2015-12-18 $56.47 $56.55 $56.36 $56.40 $50.67 123,884
2015-12-17 $56.34 $56.48 $55.99 $56.27 $50.56 173,270
2015-12-16 $55.90 $56.16 $55.71 $56.03 $50.34 115,890
2015-12-15 $55.79 $56.05 $55.76 $55.98 $50.30 311,345
2015-12-14 $56.32 $56.48 $55.85 $55.89 $50.21 295,480
2015-12-11 $56.72 $56.74 $56.45 $56.49 $50.75 86,602
2015-12-10 $56.62 $56.71 $56.46 $56.46 $50.73 119,313
2015-12-09 $56.55 $56.75 $56.24 $56.54 $50.80 131,876
2015-12-08 $56.86 $56.95 $56.58 $56.64 $50.89 33,998
2015-12-07 $56.60 $57.10 $56.60 $56.80 $51.03 70,386
2015-12-04 $56.14 $56.70 $56.14 $56.48 $50.74 113,351
2015-12-03 $56.75 $56.75 $56.00 $56.12 $50.42 51,448
2015-12-02 $57.21 $57.34 $57.02 $57.20 $51.39 63,073
2015-12-01 $56.83 $57.38 $56.83 $57.30 $51.48 192,650
2015-11-30 $56.89 $57.04 $56.86 $57.02 $51.05 36,257
2015-11-27 $56.95 $56.99 $56.76 $56.85 $50.89 21,031
2015-11-25 $56.91 $57.01 $56.75 $56.87 $50.91 67,953
2015-11-24 $56.84 $56.94 $56.80 $56.84 $50.89 57,069
2015-11-23 $56.75 $56.93 $56.74 $56.83 $50.88 40,458
2015-11-20 $56.94 $56.98 $56.69 $56.73 $50.79 27,504
2015-11-19 $56.87 $56.94 $56.75 $56.82 $50.87 59,964
2015-11-18 $56.53 $56.69 $56.38 $56.65 $50.72 115,541
2015-11-17 $56.23 $56.62 $56.05 $56.57 $50.64 146,414
2015-11-16 $56.50 $56.53 $56.22 $56.41 $50.50 199,645
2015-11-13 $56.33 $56.51 $56.16 $56.48 $50.56 136,868
2015-11-12 $56.19 $56.45 $56.13 $56.31 $50.41 120,624
2015-11-11 $56.19 $56.22 $55.84 $56.19 $50.30 171,705
2015-11-10 $56.49 $56.49 $56.12 $56.24 $50.35 267,077
2015-11-09 $56.20 $56.35 $56.04 $56.19 $50.30 387,409
2015-11-06 $56.65 $56.65 $56.35 $56.57 $50.64 723,169
2015-11-05 $57.04 $57.13 $56.77 $57.11 $51.13 437,212
2015-11-04 $57.11 $57.17 $56.89 $56.97 $51.00 116,288
2015-11-03 $57.18 $57.18 $56.83 $56.93 $50.97 102,562
2015-11-02 $57.11 $57.38 $56.99 $57.27 $51.27 161,666
2015-10-30 $57.29 $57.53 $57.16 $57.50 $51.29 62,256
2015-10-29 $57.62 $57.64 $57.09 $57.18 $51.00 125,337
2015-10-28 $58.01 $58.01 $57.71 $57.94 $51.68 76,703
2015-10-27 $58.25 $58.28 $57.97 $58.00 $51.73 312,296
2015-10-26 $58.06 $58.18 $57.90 $58.07 $51.80 173,121
2015-10-23 $57.63 $57.96 $57.63 $57.95 $51.69 93,411
2015-10-22 $57.99 $58.22 $57.70 $57.98 $51.72 221,494
2015-10-21 $57.74 $57.91 $57.59 $57.86 $51.61 231,373
2015-10-20 $57.45 $57.58 $57.26 $57.54 $51.32 184,035
2015-10-19 $57.71 $57.79 $57.28 $57.72 $51.48 431,091
2015-10-16 $57.77 $57.84 $57.55 $57.82 $51.57 291,689
2015-10-15 $57.79 $57.87 $57.50 $57.72 $51.48 329,672
2015-10-14 $57.66 $57.90 $57.49 $57.79 $51.55 325,370
2015-10-13 $57.59 $57.67 $57.27 $57.64 $51.41 286,311
2015-10-12 $57.37 $57.72 $57.29 $57.45 $51.24 176,452
2015-10-09 $57.18 $57.31 $56.99 $57.28 $51.09 52,893
2015-10-08 $57.41 $57.41 $56.79 $57.13 $50.96 118,805
2015-10-07 $57.19 $57.41 $56.99 $57.37 $51.17 111,299
2015-10-06 $56.76 $57.17 $56.76 $57.12 $50.95 116,459
2015-10-05 $56.78 $56.98 $56.66 $56.79 $50.65 91,323
2015-10-02 $57.28 $57.40 $56.89 $57.09 $50.92 69,503
2015-10-01 $56.85 $57.02 $56.67 $56.68 $50.56 65,139
2015-09-30 $56.83 $57.07 $56.71 $57.03 $50.68 45,734
2015-09-29 $56.91 $57.06 $56.81 $56.85 $50.52 67,555
2015-09-28 $56.84 $57.12 $56.80 $56.91 $50.57 439,261
2015-09-25 $56.91 $56.95 $56.73 $56.78 $50.45 145,111
2015-09-24 $57.37 $57.47 $57.06 $57.09 $50.73 17,084
2015-09-23 $57.14 $57.22 $56.91 $57.06 $50.70 21,700
2015-09-22 $57.05 $57.22 $56.94 $57.10 $50.74 61,117
2015-09-21 $57.07 $57.10 $56.63 $56.76 $50.44 63,529
2015-09-18 $57.19 $57.43 $57.08 $57.35 $50.96 34,015
2015-09-17 $56.43 $56.95 $56.24 $56.84 $50.51 34,353
2015-09-16 $56.19 $56.48 $56.18 $56.23 $49.97 27,340
2015-09-15 $56.72 $56.77 $56.15 $56.19 $49.93 51,946
2015-09-14 $57.20 $57.20 $56.89 $56.93 $50.59 22,258
2015-09-11 $57.00 $57.09 $56.81 $56.87 $50.53 29,497
2015-09-10 $56.97 $56.97 $56.64 $56.64 $50.33 44,836
2015-09-09 $56.49 $57.08 $56.44 $56.98 $50.63 82,400
2015-09-08 $57.05 $57.12 $56.66 $56.83 $50.50 295,752
2015-09-04 $57.16 $57.46 $57.08 $57.28 $50.90 32,816
2015-09-03 $56.98 $57.13 $56.82 $57.04 $50.68 33,781
2015-09-02 $56.78 $57.03 $56.38 $56.94 $50.60 71,133

ISHARES 10 YEAR CREDIT BOND ETF (CLY) News Headlines

Recent ISHARES 10 YEAR CREDIT BOND ETF (CLY) News
Similar Companies to ISHARES 10 YEAR CREDIT BOND ETF (CLY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.