ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH) Exchange: NYSE ARCA

Data as of April 26, 2024

$26.25 ($0.02) 0.08%

ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF - Daily Information
Click for more stock information on ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF.
Daily Information Data
Date April 26, 2024
Open $26.25
Previous Close $26.25
High $26.26
Low $26.25
Adjusted Open $26.25
Previous Adjusted Close $26.25
Adjusted High $26.26
Adjusted Low $26.25

About ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH)

DELISTED - The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in investment-grade 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, in one or more underlying funds that principally invest in investment-grade bonds and in U.S. Treasury securities (or cash equivalents). The Fund intends to invest a substantial portion of its assets in one underlying fund, the Underlying Fund. The Fund attempts to mitigate the interest rate risk of the underlying securities and/or the Underlying Fund (as determined by BFA) primarily through the use of positions in both U.S. Treasury futures contracts and interest rate swaps (i.e., enter into a contract or contracts in which the Fund will make fixed-rate payments while receiving floating-rate payments based on a reference rate). The bonds in which the Fund and/or the Underlying Fund invest may include investment-grade bonds and generally have at least ten years until maturity at the time of investment. The Fund may also invest in other interest rate futures contracts, including but not limited to, Eurodollar and Federal Funds futures. The Fund’s futures and interest rate swap positions are not intended to mitigate credit risk or other factors influencing the price of investment-grade corporate bonds, which may have a greater impact than interest rates. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may also invest in other ETFs (including other iShares funds), U.S. government securities, options and swap contracts, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The CFTC has adopted certain requirements that subject registered investment companies and their advisers to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net asset value in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of CFTC-regulated futures, options and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”). The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. 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).

Historical Stock Data for ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH)

Date Open High Low Close Adj.Close Volume
2018-07-31 $26.25 $26.26 $26.25 $26.25 $26.25 2,767
2018-07-30 $26.20 $26.22 $26.20 $26.22 $26.22 2,100
2018-07-27 $26.17 $26.17 $26.17 $26.17 $26.17 596
2018-07-26 $26.16 $26.20 $26.13 $26.20 $26.20 2,534
2018-07-25 $26.03 $26.05 $26.03 $26.03 $26.03 2,197
2018-07-24 $25.99 $26.01 $25.99 $26.01 $26.01 1,008
2018-07-23 $25.91 $25.91 $25.91 $25.91 $25.91 964
2018-07-20 $25.89 $25.89 $25.87 $25.87 $25.87 263
2018-07-19 $25.91 $25.91 $25.91 $25.91 $25.91 805
2018-07-18 $25.89 $25.89 $25.89 $25.89 $25.89 443
2018-07-17 $25.95 $25.95 $25.91 $25.91 $25.91 732
2018-07-16 $25.90 $25.90 $25.90 $25.90 $25.90 1,636
2018-07-13 $25.98 $26.01 $25.98 $25.99 $25.99 1,328
2018-07-12 $25.96 $25.96 $25.96 $25.96 $25.96 1,587
2018-07-11 $25.87 $25.89 $25.87 $25.89 $25.89 5,473
2018-07-10 $25.91 $25.92 $25.91 $25.92 $25.92 8,695
2018-07-09 $25.80 $25.85 $25.80 $25.84 $25.84 2,298
2018-07-06 $25.79 $25.80 $25.73 $25.73 $25.73 1,079
2018-07-05 $25.72 $25.72 $25.72 $25.72 $25.72 1,421
2018-07-03 $25.66 $25.66 $25.60 $25.60 $25.60 500
2018-07-02 $25.66 $25.66 $25.62 $25.66 $25.58 12,645
2018-06-29 $25.67 $25.67 $25.62 $25.62 $25.54 35,564
2018-06-28 $25.55 $25.55 $25.55 $25.55 $25.47 425
2018-06-27 $25.58 $25.60 $25.50 $25.50 $25.42 15,296
2018-06-26 $25.50 $25.54 $25.49 $25.50 $25.42 2,267
2018-06-25 $25.65 $25.65 $25.45 $25.45 $25.37 6,511
2018-06-22 $25.66 $25.66 $25.66 $25.66 $25.58 216
2018-06-21 $25.66 $25.66 $25.60 $25.63 $25.55 446
2018-06-20 $25.78 $25.79 $25.70 $25.73 $25.65 2,200
2018-06-19 $25.74 $25.79 $25.74 $25.75 $25.66 3,176
2018-06-18 $25.87 $25.87 $25.79 $25.83 $25.74 552
2018-06-15 $25.98 $25.98 $25.92 $25.92 $25.83 5,030
2018-06-14 $25.97 $25.99 $25.94 $25.94 $25.85 2,507
2018-06-13 $25.91 $25.96 $25.89 $25.89 $25.80 3,879
2018-06-12 $25.94 $25.94 $25.92 $25.93 $25.84 756
2018-06-11 $25.89 $25.91 $25.89 $25.91 $25.82 579
2018-06-08 $25.87 $25.91 $25.84 $25.91 $25.82 13,600
2018-06-07 $25.92 $25.93 $25.86 $25.89 $25.80 5,861
2018-06-06 $25.90 $25.90 $25.90 $25.90 $25.81 470
2018-06-05 $25.94 $25.94 $25.93 $25.93 $25.84 302
2018-06-04 $25.92 $25.95 $25.92 $25.95 $25.86 1,627
2018-06-01 $25.90 $25.91 $25.88 $25.88 $25.72 4,575
2018-05-31 $25.90 $25.90 $25.80 $25.82 $25.66 5,086
2018-05-30 $25.88 $25.88 $25.79 $25.81 $25.65 1,657
2018-05-29 $25.97 $25.97 $25.90 $25.95 $25.79 7,700
2018-05-25 $26.05 $26.08 $25.99 $26.04 $25.88 30,447
2018-05-24 $26.08 $26.08 $26.02 $26.02 $25.86 2,308
2018-05-23 $26.04 $26.09 $26.02 $26.07 $25.91 6,192
2018-05-22 $26.11 $26.16 $26.10 $26.10 $25.94 1,729
2018-05-21 $26.15 $26.15 $26.11 $26.12 $25.96 3,731
2018-05-18 $26.12 $26.13 $26.08 $26.13 $25.97 2,532
2018-05-17 $26.13 $26.16 $26.11 $26.14 $25.98 2,239
2018-05-16 $26.11 $26.11 $26.11 $26.11 $25.95 58
2018-05-15 $26.17 $26.17 $26.11 $26.11 $25.95 4,248
2018-05-14 $26.20 $26.22 $26.19 $26.20 $26.03 7,169
2018-05-11 $26.19 $26.19 $26.15 $26.17 $26.01 905
2018-05-10 $26.11 $26.13 $26.08 $26.13 $25.97 2,301
2018-05-09 $25.97 $26.02 $25.97 $26.02 $25.86 1,379
2018-05-08 $25.88 $25.95 $25.88 $25.95 $25.79 841
2018-05-07 $25.88 $25.92 $25.87 $25.87 $25.71 7,714
2018-05-04 $25.90 $25.93 $25.88 $25.93 $25.77 3,953
2018-05-03 $25.90 $25.97 $25.88 $25.88 $25.72 5,120
2018-05-02 $26.00 $26.04 $25.96 $26.02 $25.86 4,033
2018-05-01 $26.09 $26.09 $26.03 $26.07 $25.83 2,372
2018-04-30 $26.23 $26.23 $26.16 $26.17 $25.93 2,453
2018-04-27 $26.27 $26.29 $26.23 $26.27 $26.03 69,762
2018-04-26 $26.24 $26.25 $26.21 $26.25 $26.01 1,090
2018-04-25 $26.20 $26.21 $26.19 $26.19 $25.96 3,203
2018-04-24 $26.31 $26.32 $26.25 $26.25 $26.01 3,010
2018-04-23 $26.25 $26.29 $26.25 $26.29 $26.05 979
2018-04-20 $26.23 $26.25 $26.20 $26.20 $25.96 1,112
2018-04-19 $26.23 $26.27 $26.22 $26.25 $26.01 8,514
2018-04-18 $26.37 $26.97 $26.28 $26.30 $26.06 39,788
2018-04-17 $26.41 $26.41 $26.37 $26.38 $26.14 6,909
2018-04-16 $26.44 $26.44 $26.41 $26.44 $26.20 1,279
2018-04-13 $26.43 $26.43 $26.35 $26.39 $26.15 10,643
2018-04-12 $26.33 $26.33 $26.33 $26.33 $26.09 210
2018-04-11 $26.31 $26.31 $26.21 $26.25 $26.01 15,378
2018-04-10 $26.27 $26.30 $26.27 $26.30 $26.06 1,544
2018-04-09 $26.19 $26.26 $26.19 $26.25 $26.01 11,224
2018-04-06 $26.24 $26.25 $26.16 $26.20 $25.96 4,839
2018-04-05 $26.20 $26.22 $26.14 $26.19 $25.95 1,650
2018-04-04 $26.05 $26.13 $26.05 $26.10 $25.86 6,369
2018-04-03 $26.03 $26.09 $26.02 $26.02 $25.78 7,866
2018-04-02 $26.19 $26.20 $26.12 $26.19 $25.86 23,021
2018-03-29 $26.18 $26.24 $26.18 $26.24 $25.91 14,699
2018-03-28 $26.11 $26.15 $26.11 $26.15 $25.82 11,548
2018-03-27 $26.15 $26.16 $26.10 $26.15 $25.82 7,686
2018-03-26 $26.19 $26.24 $26.16 $26.22 $25.89 3,525
2018-03-23 $26.32 $26.32 $26.12 $26.23 $25.90 107,575
2018-03-22 $26.36 $26.40 $26.35 $26.36 $26.03 2,943
2018-03-21 $26.43 $26.43 $26.33 $26.34 $26.01 4,947
2018-03-20 $26.38 $26.39 $26.32 $26.39 $26.06 1,406
2018-03-19 $26.51 $26.52 $26.43 $26.48 $26.15 6,127
2018-03-16 $26.50 $26.50 $26.40 $26.50 $26.17 9,099
2018-03-15 $26.48 $26.48 $26.40 $26.46 $26.13 10,475
2018-03-14 $26.51 $26.51 $26.48 $26.50 $26.17 2,248
2018-03-13 $26.50 $26.51 $26.46 $26.46 $26.13 19,374
2018-03-12 $26.43 $26.50 $26.43 $26.50 $26.17 3,421
2018-03-09 $26.46 $26.47 $26.42 $26.42 $26.09 6,008
2018-03-08 $26.32 $26.46 $26.32 $26.45 $26.12 1,172
2018-03-07 $26.32 $26.32 $26.32 $26.32 $25.99 454
2018-03-06 $26.41 $26.42 $26.25 $26.26 $25.93 6,720
2018-03-05 $26.19 $26.32 $26.18 $26.32 $25.99 4,928
2018-03-02 $26.21 $26.27 $26.21 $26.21 $25.88 9,058
2018-03-01 $26.47 $26.47 $26.31 $26.40 $26.01 6,296
2018-02-28 $26.62 $26.64 $26.52 $26.57 $26.17 9,783
2018-02-27 $26.60 $26.60 $26.49 $26.52 $26.12 4,931
2018-02-26 $26.50 $26.50 $26.50 $26.50 $26.10 1,034
2018-02-23 $26.48 $26.57 $26.47 $26.47 $26.08 7,113
2018-02-22 $26.72 $26.72 $26.70 $26.70 $26.30 1,199
2018-02-21 $26.53 $26.66 $26.53 $26.61 $26.21 2,505
2018-02-20 $26.71 $26.71 $26.58 $26.70 $26.30 3,653
2018-02-16 $26.65 $26.70 $26.61 $26.70 $26.30 12,139
2018-02-15 $26.68 $26.70 $26.62 $26.70 $26.30 30,398
2018-02-14 $26.46 $26.51 $26.46 $26.51 $26.11 3,234
2018-02-13 $26.43 $26.45 $26.32 $26.32 $25.93 5,817
2018-02-12 $26.48 $26.50 $26.45 $26.45 $26.06 20,539
2018-02-09 $26.51 $26.61 $26.51 $26.51 $26.11 413
2018-02-08 $26.80 $26.80 $26.61 $26.61 $26.21 4,502
2018-02-07 $26.79 $26.79 $26.69 $26.76 $26.36 8,639
2018-02-06 $26.74 $26.91 $26.73 $26.90 $26.50 16,505
2018-02-05 $26.97 $26.98 $26.80 $26.80 $26.40 1,930
2018-02-02 $26.97 $26.98 $26.94 $26.94 $26.54 10,353
2018-02-01 $27.17 $27.17 $27.05 $27.12 $26.64 25,920
2018-01-31 $26.88 $27.06 $26.86 $27.06 $26.58 1,800
2018-01-30 $27.00 $27.18 $26.92 $26.99 $26.51 25,006
2018-01-29 $26.99 $26.99 $26.94 $26.94 $26.47 3,583
2018-01-26 $26.91 $26.96 $26.91 $26.96 $26.49 1,453
2018-01-25 $26.77 $26.95 $26.77 $26.95 $26.48 5,304
2018-01-24 $26.82 $26.83 $26.70 $26.77 $26.30 7,593
2018-01-23 $26.84 $27.42 $26.81 $27.41 $26.93 17,583
2018-01-22 $26.80 $26.87 $26.76 $26.79 $26.32 29,453
2018-01-19 $26.71 $26.71 $26.65 $26.71 $26.24 6,967
2018-01-18 $26.71 $26.92 $26.71 $26.75 $26.28 3,110
2018-01-17 $26.73 $26.84 $26.62 $26.62 $26.15 12,572
2018-01-16 $26.65 $26.71 $26.60 $26.66 $26.19 9,011
2018-01-12 $26.59 $26.64 $26.51 $26.64 $26.17 14,979
2018-01-11 $26.51 $26.57 $26.48 $26.56 $26.09 7,724
2018-01-10 $26.42 $26.42 $26.38 $26.41 $25.95 36,889
2018-01-09 $26.42 $26.42 $26.38 $26.39 $25.93 910
2018-01-08 $26.39 $26.42 $26.30 $26.40 $25.94 16,970
2018-01-05 $26.34 $26.39 $26.31 $26.39 $25.93 17,677
2018-01-04 $26.37 $26.39 $26.34 $26.39 $25.93 1,490
2018-01-03 $26.33 $26.37 $26.33 $26.37 $25.91 1,735
2018-01-02 $26.29 $26.33 $26.28 $26.33 $25.87 229,842
2017-12-29 $26.36 $26.42 $26.28 $26.42 $25.95 2,910
2017-12-28 $26.37 $26.38 $26.35 $26.37 $25.91 4,854
2017-12-27 $26.35 $26.37 $26.32 $26.32 $25.81 2,432
2017-12-26 $26.40 $26.41 $26.38 $26.38 $25.86 3,517
2017-12-22 $26.34 $26.34 $26.34 $26.34 $25.82 52
2017-12-21 $26.37 $26.39 $26.34 $26.34 $25.82 2,539
2017-12-20 $26.30 $26.39 $26.30 $26.39 $25.87 3,750
2017-12-19 $26.32 $26.32 $26.31 $26.31 $25.79 2,502
2017-12-18 $26.31 $26.34 $26.30 $26.32 $25.80 7,143
2017-12-15 $26.31 $26.31 $26.26 $26.28 $25.76 1,870
2017-12-14 $26.28 $26.31 $26.25 $26.25 $25.73 6,220
2017-12-13 $26.17 $26.31 $26.17 $26.27 $25.75 2,030
2017-12-12 $26.19 $26.78 $26.19 $26.25 $25.73 31,878
2017-12-11 $26.19 $26.19 $26.18 $26.19 $25.67 2,016
2017-12-08 $26.19 $26.20 $26.16 $26.16 $25.64 14,369
2017-12-07 $26.13 $26.14 $26.13 $26.14 $25.62 406
2017-12-06 $26.20 $26.22 $26.18 $26.20 $25.68 2,492
2017-12-05 $26.22 $26.25 $26.16 $26.23 $25.71 3,818
2017-12-04 $26.06 $26.10 $26.06 $26.10 $25.59 539
2017-12-01 $26.15 $26.15 $26.06 $26.06 $25.47 300
2017-11-30 $26.12 $26.14 $26.12 $26.14 $25.55 1,493
2017-11-29 $26.00 $26.08 $26.00 $26.08 $25.49 425
2017-11-28 $25.96 $26.00 $25.95 $26.00 $25.41 4,400
2017-11-27 $26.13 $26.13 $26.08 $26.09 $25.50 3,242
2017-11-24 $26.10 $26.12 $26.09 $26.09 $25.50 3,517
2017-11-22 $26.13 $26.13 $26.12 $26.12 $25.53 4,593
2017-11-21 $26.09 $26.11 $26.06 $26.11 $25.52 2,332
2017-11-20 $25.97 $26.00 $25.91 $26.00 $25.41 13,589
2017-11-17 $25.87 $25.87 $25.80 $25.83 $25.24 2,442
2017-11-16 $25.79 $25.86 $25.79 $25.82 $25.23 2,780
2017-11-15 $25.72 $25.79 $25.72 $25.77 $25.19 2,652
2017-11-14 $25.84 $25.84 $25.84 $25.84 $25.26 0
2017-11-13 $25.78 $25.84 $25.76 $25.84 $25.26 4,878
2017-11-10 $25.60 $25.60 $25.60 $25.60 $25.02 1
2017-11-09 $25.84 $25.84 $25.60 $25.60 $25.02 13,438
2017-11-08 $25.84 $25.84 $25.84 $25.84 $25.26 163
2017-11-07 $25.86 $25.86 $25.85 $25.85 $25.27 903
2017-11-06 $25.99 $25.99 $25.94 $25.96 $25.38 1,657
2017-11-03 $26.02 $26.02 $25.97 $26.00 $25.41 1,489
2017-11-02 $26.00 $26.00 $26.00 $26.00 $25.41 985
2017-11-01 $25.99 $25.99 $25.99 $25.99 $25.34 213
2017-10-31 $26.04 $26.04 $26.04 $26.04 $25.39 1,377
2017-10-30 $26.08 $26.08 $26.06 $26.06 $25.41 2,573
2017-10-27 $26.06 $26.08 $26.06 $26.06 $25.40 3,579
2017-10-26 $26.00 $26.05 $26.00 $26.02 $25.37 2,320
2017-10-25 $25.91 $25.95 $25.91 $25.95 $25.30 6,629
2017-10-24 $25.96 $25.96 $25.96 $25.96 $25.30 396
2017-10-23 $25.94 $25.94 $25.91 $25.91 $25.26 525
2017-10-20 $25.84 $25.84 $25.84 $25.84 $25.19 40
2017-10-19 $25.86 $25.86 $25.80 $25.84 $25.19 2,843
2017-10-18 $25.80 $25.84 $25.80 $25.84 $25.19 1,493
2017-10-17 $25.83 $25.83 $25.80 $25.80 $25.15 703
2017-10-16 $25.74 $25.78 $25.74 $25.75 $25.10 1,307
2017-10-13 $25.71 $25.71 $25.71 $25.71 $25.06 286
2017-10-12 $25.71 $25.71 $25.69 $25.69 $25.04 493
2017-10-11 $25.67 $25.77 $25.67 $25.69 $25.05 4,264
2017-10-10 $25.84 $25.84 $25.81 $25.81 $25.16 400
2017-10-09 $25.75 $25.75 $25.72 $25.72 $25.07 201
2017-10-06 $25.57 $25.78 $25.57 $25.58 $24.94 566
2017-10-05 $25.80 $25.82 $25.76 $25.82 $25.17 3,026
2017-10-04 $25.77 $25.77 $25.77 $25.77 $25.12 458
2017-10-03 $25.73 $25.73 $25.73 $25.73 $25.09 515
2017-10-02 $25.53 $25.76 $25.48 $25.54 $24.84 500
2017-09-29 $25.65 $25.75 $25.65 $25.74 $25.03 2,029
2017-09-28 $25.57 $25.66 $25.57 $25.66 $24.95 687
2017-09-27 $25.56 $25.57 $25.56 $25.56 $24.86 2,560
2017-09-26 $25.56 $25.56 $25.56 $25.56 $24.85 213
2017-09-25 $25.56 $25.56 $25.56 $25.56 $24.85 62
2017-09-22 $25.55 $25.56 $25.55 $25.56 $24.85 946
2017-09-21 $25.51 $25.55 $25.51 $25.55 $24.84 1,553
2017-09-20 $25.50 $25.50 $25.47 $25.47 $24.76 540
2017-09-19 $25.43 $25.50 $25.43 $25.50 $24.80 11,685
2017-09-18 $25.38 $25.38 $25.38 $25.38 $24.67 100
2017-09-15 $25.65 $25.65 $25.39 $25.40 $24.70 2,900
2017-09-14 $25.24 $25.24 $25.24 $25.24 $24.54 0
2017-09-13 $25.23 $25.24 $25.23 $25.24 $24.54 405
2017-09-12 $25.17 $25.17 $25.11 $25.15 $24.46 1,271
2017-09-11 $25.13 $25.18 $25.13 $25.14 $24.44 6,527
2017-09-08 $25.16 $25.16 $25.16 $25.16 $24.47 189
2017-09-07 $25.21 $25.21 $25.18 $25.20 $24.50 3,783
2017-09-06 $25.17 $25.17 $25.17 $25.17 $24.47 312
2017-09-05 $25.20 $25.27 $25.20 $25.26 $24.51 2,485
2017-09-01 $25.30 $25.32 $25.28 $25.32 $24.56 8,114
2017-08-31 $25.27 $25.27 $25.27 $25.27 $24.52 31
2017-08-30 $25.27 $25.27 $25.27 $25.27 $24.52 761
2017-08-29 $25.23 $25.23 $25.23 $25.23 $24.48 655
2017-08-28 $25.29 $25.29 $25.27 $25.28 $24.53 951
2017-08-25 $25.29 $25.29 $25.29 $25.29 $24.53 1,011
2017-08-24 $25.25 $25.25 $25.25 $25.25 $24.49 101
2017-08-23 $25.30 $25.30 $25.24 $25.27 $24.51 12,485
2017-08-22 $25.24 $25.24 $25.24 $25.24 $24.49 200
2017-08-21 $25.20 $25.28 $25.20 $25.27 $24.52 800
2017-08-18 $25.25 $25.31 $25.24 $25.30 $24.54 7,465
2017-08-17 $25.38 $25.38 $25.28 $25.28 $24.53 428
2017-08-16 $25.40 $25.40 $25.37 $25.37 $24.62 1,491
2017-08-15 $25.30 $25.30 $25.27 $25.27 $24.52 1,669
2017-08-14 $25.33 $25.33 $25.31 $25.32 $24.56 4,927
2017-08-11 $25.19 $25.22 $25.19 $25.22 $24.46 13,371
2017-08-10 $25.31 $25.31 $25.27 $25.27 $24.51 515
2017-08-09 $25.41 $25.41 $25.40 $25.40 $24.64 1,236
2017-08-08 $25.42 $25.42 $25.42 $25.42 $24.66 231
2017-08-07 $25.55 $25.55 $25.55 $25.55 $24.79 408
2017-08-04 $25.59 $25.59 $25.56 $25.56 $24.80 600
2017-08-03 $25.58 $25.58 $25.58 $25.58 $24.82 100
2017-08-02 $25.58 $25.59 $25.54 $25.57 $24.81 1,483
2017-08-01 $25.66 $25.66 $25.66 $25.66 $24.83 211
2017-07-31 $25.56 $25.56 $25.56 $25.56 $24.73 333
2017-07-28 $25.59 $25.65 $25.59 $25.65 $24.82 6,691
2017-07-27 $25.64 $25.64 $25.59 $25.59 $24.76 5,662
2017-07-26 $25.68 $25.68 $25.68 $25.68 $24.85 970
2017-07-25 $25.63 $25.64 $25.63 $25.64 $24.81 4,560
2017-07-24 $25.64 $25.65 $25.58 $25.58 $24.75 5,705
2017-07-21 $25.67 $25.68 $25.64 $25.67 $24.84 15,905
2017-07-20 $25.60 $25.60 $25.60 $25.60 $24.77 158
2017-07-19 $25.57 $25.57 $25.51 $25.51 $24.68 6,704
2017-07-18 $25.48 $25.55 $25.48 $25.55 $24.72 2,991
2017-07-17 $25.55 $25.55 $25.52 $25.55 $24.72 919
2017-07-14 $25.60 $25.60 $25.55 $25.55 $24.72 1,195
2017-07-13 $25.71 $25.72 $25.67 $25.72 $24.89 2,079
2017-07-12 $25.71 $25.71 $25.71 $25.71 $24.88 0
2017-07-11 $25.71 $25.71 $25.63 $25.71 $24.88 1,857
2017-07-10 $25.66 $25.77 $25.65 $25.74 $24.90 5,477
2017-07-07 $26.40 $26.40 $25.71 $25.79 $24.95 4,156
2017-07-06 $25.79 $25.79 $25.79 $25.79 $24.95 170
2017-07-05 $25.60 $26.11 $25.60 $25.70 $24.81 72,626
2017-07-03 $25.60 $25.60 $25.60 $25.60 $24.72 280
2017-06-30 $25.60 $25.60 $25.60 $25.60 $24.72 500
2017-06-29 $25.60 $25.60 $25.57 $25.57 $24.69 1,436
2017-06-28 $25.49 $25.49 $25.49 $25.49 $24.61 228
2017-06-27 $25.50 $25.59 $25.50 $25.56 $24.68 1,884
2017-06-26 $25.46 $25.46 $25.46 $25.46 $24.58 706
2017-06-23 $25.48 $25.48 $25.48 $25.48 $24.60 131
2017-06-22 $25.44 $25.48 $25.44 $25.48 $24.60 676
2017-06-21 $25.47 $25.47 $25.47 $25.47 $24.59 0
2017-06-20 $25.45 $25.47 $25.45 $25.47 $24.59 509
2017-06-19 $25.21 $25.35 $25.21 $25.35 $24.48 802
2017-06-16 $25.37 $25.37 $25.28 $25.35 $24.48 832
2017-06-15 $25.36 $25.38 $25.34 $25.37 $24.49 818
2017-06-14 $25.36 $25.36 $25.36 $25.36 $24.48 100
2017-06-13 $25.03 $25.23 $25.03 $25.23 $24.35 338
2017-06-12 $25.19 $25.19 $25.15 $25.17 $24.30 516
2017-06-09 $25.13 $25.20 $25.13 $25.14 $24.27 4,577
2017-06-08 $25.16 $25.16 $25.16 $25.16 $24.29 593
2017-06-07 $24.98 $25.15 $24.98 $25.07 $24.20 2,524
2017-06-06 $25.13 $25.13 $25.13 $25.13 $24.26 598
2017-06-05 $24.97 $25.12 $24.97 $25.10 $24.23 6,433
2017-06-02 $25.07 $25.13 $25.07 $25.13 $24.26 2,305
2017-06-01 $25.11 $25.14 $25.11 $25.14 $24.21 402
2017-05-31 $25.09 $25.14 $25.07 $25.07 $24.14 1,481
2017-05-30 $25.18 $25.18 $25.13 $25.17 $24.24 6,911
2017-05-26 $25.15 $25.15 $25.13 $25.13 $24.20 2,906
2017-05-25 $25.19 $25.21 $25.18 $25.19 $24.26 2,779
2017-05-24 $25.16 $25.16 $25.07 $25.11 $24.18 3,090
2017-05-23 $25.01 $25.01 $25.01 $25.01 $24.09 0
2017-05-22 $25.03 $25.03 $25.01 $25.01 $24.09 934
2017-05-19 $24.99 $24.99 $24.99 $24.99 $24.07 0
2017-05-18 $25.00 $25.00 $24.96 $24.99 $24.07 16,928
2017-05-17 $25.34 $25.34 $24.99 $25.09 $24.17 3,913
2017-05-16 $25.11 $25.11 $25.09 $25.09 $24.16 3,789
2017-05-15 $25.11 $25.13 $25.00 $25.03 $24.11 2,131
2017-05-12 $25.14 $25.14 $25.14 $25.14 $24.21 7
2017-05-11 $25.08 $25.14 $25.08 $25.14 $24.21 654
2017-05-10 $25.02 $25.02 $25.02 $25.02 $24.10 0
2017-05-09 $25.07 $25.07 $25.02 $25.02 $24.10 1,965
2017-05-08 $24.99 $25.05 $24.98 $25.05 $24.12 5,220
2017-05-05 $25.00 $25.00 $25.00 $25.00 $24.08 2,075
2017-05-04 $25.00 $25.00 $24.96 $24.98 $24.05 2,903
2017-05-03 $25.04 $25.04 $24.98 $25.02 $24.10 8,338
2017-05-02 $24.97 $25.05 $24.84 $24.99 $24.07 1,300
2017-05-01 $25.04 $25.04 $24.94 $24.95 $23.97 10,341
2017-04-28 $24.99 $25.02 $24.99 $25.02 $24.04 1,870
2017-04-27 $25.02 $25.02 $25.02 $25.02 $24.04 486
2017-04-26 $24.95 $24.95 $24.92 $24.92 $23.94 301
2017-04-25 $24.84 $24.84 $24.84 $24.84 $23.86 249
2017-04-24 $24.82 $24.93 $24.82 $24.93 $23.95 10,571
2017-04-21 $24.93 $24.93 $24.84 $24.84 $23.87 881
2017-04-20 $24.93 $24.93 $24.82 $24.82 $23.85 673
2017-04-19 $24.79 $24.79 $24.79 $24.79 $23.81 1,252
2017-04-18 $24.86 $24.94 $24.81 $24.81 $23.83 926
2017-04-17 $24.94 $24.94 $24.94 $24.94 $23.96 191
2017-04-13 $24.94 $24.94 $24.94 $24.94 $23.96 0
2017-04-12 $24.97 $24.97 $24.91 $24.94 $23.96 760
2017-04-11 $25.05 $25.05 $25.00 $25.00 $24.02 668
2017-04-10 $25.04 $25.04 $24.98 $24.98 $24.00 1,415
2017-04-07 $24.97 $25.00 $24.94 $25.00 $24.02 1,457
2017-04-06 $24.95 $25.14 $24.95 $25.14 $24.15 4,617
2017-04-05 $24.99 $24.99 $24.99 $24.99 $24.01 0
2017-04-04 $25.08 $25.08 $24.99 $24.99 $24.01 1,727
2017-04-03 $25.05 $25.12 $25.05 $25.09 $24.04 1,435
2017-03-31 $25.10 $25.13 $25.08 $25.08 $24.03 4,520
2017-03-30 $25.11 $25.11 $25.10 $25.10 $24.05 1,039
2017-03-29 $25.10 $25.10 $25.02 $25.09 $24.04 4,478
2017-03-28 $25.01 $25.04 $25.01 $25.03 $23.98 783
2017-03-27 $25.04 $25.07 $24.97 $25.06 $24.00 1,880
2017-03-24 $25.09 $25.09 $25.02 $25.02 $23.97 5,666
2017-03-23 $25.06 $25.06 $24.95 $24.95 $23.90 1,888
2017-03-22 $25.05 $25.05 $25.05 $25.05 $24.00 968
2017-03-21 $25.04 $25.04 $25.04 $25.04 $23.99 3
2017-03-20 $25.04 $25.04 $25.04 $25.04 $23.99 200
2017-03-17 $25.12 $25.12 $25.11 $25.11 $24.06 319
2017-03-16 $25.10 $25.13 $25.05 $25.13 $24.08 1,985
2017-03-15 $25.10 $25.10 $25.10 $25.10 $24.05 168
2017-03-14 $25.05 $25.05 $24.99 $25.00 $23.95 301
2017-03-13 $25.06 $25.06 $25.06 $25.06 $24.01 712
2017-03-10 $25.05 $25.08 $25.00 $25.07 $24.02 2,179
2017-03-09 $25.02 $25.02 $25.00 $25.00 $23.95 879
2017-03-08 $25.05 $25.05 $25.04 $25.05 $24.00 5,294
2017-03-07 $25.15 $25.15 $25.06 $25.10 $24.05 1,460
2017-03-06 $25.21 $25.21 $25.21 $25.21 $24.15 173
2017-03-03 $25.23 $25.24 $25.10 $25.10 $24.05 2,735
2017-03-02 $25.22 $25.22 $25.19 $25.21 $24.15 2,590
2017-03-01 $25.26 $25.26 $25.16 $25.24 $24.12 4,265
2017-02-28 $25.23 $25.23 $25.23 $25.23 $24.11 1,110
2017-02-27 $25.20 $25.20 $25.20 $25.20 $24.08 0
2017-02-24 $25.19 $25.20 $25.19 $25.20 $24.08 5,993
2017-02-23 $25.19 $25.19 $25.19 $25.19 $24.07 832
2017-02-22 $25.20 $25.21 $25.19 $25.21 $24.09 1,260
2017-02-21 $25.17 $25.17 $25.07 $25.16 $24.05 6,750
2017-02-17 $25.09 $25.09 $25.09 $25.09 $23.98 121
2017-02-16 $25.09 $25.09 $24.94 $24.94 $23.84 1,560
2017-02-15 $24.99 $24.99 $24.99 $24.99 $23.88 0
2017-02-14 $24.99 $24.99 $24.99 $24.99 $23.88 255
2017-02-13 $24.98 $24.98 $24.96 $24.98 $23.87 2,922
2017-02-10 $24.92 $24.92 $24.92 $24.92 $23.82 174
2017-02-09 $25.00 $25.00 $25.00 $25.00 $23.89 8
2017-02-08 $25.00 $25.00 $25.00 $25.00 $23.89 360
2017-02-07 $25.00 $25.00 $24.95 $24.95 $23.85 2,057
2017-02-06 $25.06 $25.06 $25.04 $25.04 $23.93 1,327
2017-02-03 $24.93 $24.93 $24.91 $24.93 $23.83 1,322
2017-02-02 $24.96 $24.96 $24.96 $24.96 $23.85 44
2017-02-01 $25.00 $25.02 $24.92 $25.02 $23.86 13,745
2017-01-31 $25.05 $25.05 $25.05 $25.05 $23.89 0
2017-01-30 $25.05 $25.05 $25.05 $25.05 $23.89 1,038
2017-01-27 $25.03 $25.08 $25.02 $25.08 $23.92 2,061
2017-01-26 $25.05 $25.05 $25.05 $25.05 $23.89 175
2017-01-25 $24.95 $24.96 $24.94 $24.94 $23.78 1,256
2017-01-24 $24.91 $24.91 $24.90 $24.90 $23.75 1,039
2017-01-23 $24.86 $24.86 $24.86 $24.86 $23.71 166
2017-01-20 $24.89 $24.90 $24.89 $24.90 $23.75 341
2017-01-19 $24.78 $24.78 $24.73 $24.74 $23.59 388
2017-01-18 $24.76 $24.76 $24.76 $24.76 $23.61 0
2017-01-17 $24.79 $24.79 $24.76 $24.76 $23.61 1,521
2017-01-13 $24.74 $24.74 $24.73 $24.73 $23.58 2,625
2017-01-12 $24.88 $24.88 $24.85 $24.85 $23.69 2,021
2017-01-11 $24.80 $24.80 $24.78 $24.78 $23.63 388
2017-01-10 $24.77 $24.77 $24.77 $24.77 $23.62 24
2017-01-09 $24.73 $24.77 $24.73 $24.77 $23.62 558
2017-01-06 $24.81 $24.81 $24.80 $24.80 $23.65 245
2017-01-05 $24.82 $24.82 $24.79 $24.81 $23.66 9,204
2017-01-04 $24.83 $24.84 $24.83 $24.83 $23.68 469
2017-01-03 $24.69 $24.80 $24.69 $24.80 $23.65 700
2016-12-30 $24.91 $24.91 $24.89 $24.89 $23.74 4,626
2016-12-29 $24.90 $24.97 $24.90 $24.97 $23.81 1,179
2016-12-28 $24.76 $24.76 $24.76 $24.76 $23.61 28
2016-12-27 $24.87 $24.87 $24.84 $24.84 $23.61 2,645
2016-12-23 $24.97 $24.97 $24.97 $24.97 $23.74 228
2016-12-22 $24.94 $24.97 $24.94 $24.97 $23.73 1,859
2016-12-21 $24.77 $24.77 $24.77 $24.77 $23.55 0
2016-12-20 $24.78 $24.78 $24.76 $24.77 $23.55 800
2016-12-19 $24.84 $24.84 $24.84 $24.84 $23.62 182
2016-12-16 $24.67 $24.68 $24.67 $24.68 $23.46 483
2016-12-15 $24.56 $24.67 $24.56 $24.67 $23.45 423
2016-12-14 $24.43 $24.43 $24.43 $24.43 $23.23 0
2016-12-13 $24.43 $24.43 $24.43 $24.43 $23.23 0
2016-12-12 $24.43 $24.43 $24.43 $24.43 $23.23 151
2016-12-09 $24.37 $24.37 $24.37 $24.37 $23.17 3,495
2016-12-08 $24.36 $24.36 $24.36 $24.36 $23.16 214
2016-12-07 $24.22 $24.22 $24.22 $24.22 $23.03 82
2016-12-06 $24.25 $24.26 $24.16 $24.22 $23.03 500
2016-12-05 $24.01 $24.01 $24.01 $24.01 $22.83 1
2016-12-02 $24.11 $24.11 $24.11 $24.11 $22.92 0
2016-12-01 $24.11 $24.18 $24.07 $24.11 $22.83 5,056
2016-11-30 $24.12 $24.17 $24.11 $24.17 $22.89 2,400
2016-11-29 $24.12 $24.19 $24.07 $24.07 $22.80 2,123
2016-11-28 $24.08 $24.15 $24.08 $24.15 $22.87 2,000
2016-11-25 $24.15 $24.15 $24.15 $24.15 $22.87 900
2016-11-23 $24.25 $24.25 $24.15 $24.15 $22.87 1,573
2016-11-22 $24.25 $24.25 $24.07 $24.13 $22.85 2,757
2016-11-21 $24.00 $24.00 $24.00 $24.00 $22.73 0
2016-11-18 $23.95 $24.14 $23.95 $24.00 $22.73 3,596
2016-11-17 $24.17 $24.17 $24.17 $24.17 $22.90 11
2016-11-16 $24.17 $24.17 $24.17 $24.17 $22.90 208
2016-11-15 $24.05 $24.05 $23.90 $23.98 $22.71 19,905
2016-11-14 $23.80 $23.89 $23.80 $23.87 $22.61 1,800
2016-11-11 $23.96 $24.03 $23.95 $23.95 $22.68 4,000
2016-11-10 $24.04 $24.04 $24.04 $24.04 $22.77 0
2016-11-09 $24.04 $24.04 $24.04 $24.04 $22.77 0
2016-11-08 $23.92 $24.04 $23.92 $24.04 $22.77 3,700
2016-11-07 $23.89 $23.89 $23.89 $23.89 $22.63 121
2016-11-04 $23.97 $24.08 $23.97 $24.00 $22.73 2,400
2016-11-03 $24.03 $24.03 $24.03 $24.03 $22.76 0
2016-11-02 $23.94 $24.03 $23.94 $24.03 $22.76 8,950
2016-11-01 $23.90 $24.00 $23.90 $23.95 $22.63 375
2016-10-31 $23.86 $23.86 $23.86 $23.86 $22.55 0
2016-10-28 $23.86 $23.86 $23.86 $23.86 $22.55 0
2016-10-27 $23.87 $23.90 $23.86 $23.86 $22.55 400
2016-10-26 $24.20 $24.20 $24.20 $24.20 $22.87 0
2016-10-25 $24.27 $24.27 $24.20 $24.20 $22.87 319
2016-10-24 $24.24 $24.24 $24.24 $24.24 $22.91 1
2016-10-21 $24.29 $24.29 $24.24 $24.24 $22.91 1,897
2016-10-20 $24.33 $24.33 $24.33 $24.33 $22.99 100
2016-10-19 $24.16 $24.18 $24.16 $24.18 $22.85 2,885
2016-10-18 $24.07 $24.18 $24.07 $24.18 $22.85 500
2016-10-17 $24.07 $24.10 $24.07 $24.10 $22.77 9,400
2016-10-14 $24.00 $24.12 $23.96 $23.97 $22.65 20,681
2016-10-13 $24.15 $24.27 $24.10 $24.23 $22.90 53,800
2016-10-12 $24.00 $24.00 $24.00 $24.00 $22.68 3
2016-10-11 $23.97 $24.02 $23.97 $24.00 $22.68 2,200
2016-10-10 $24.05 $24.11 $24.00 $24.00 $22.68 3,500
2016-10-07 $23.85 $23.85 $23.85 $23.85 $22.54 0
2016-10-06 $23.89 $23.92 $23.85 $23.85 $22.54 9,300
2016-10-05 $23.93 $23.93 $23.93 $23.93 $22.61 0
2016-10-04 $23.93 $23.93 $23.93 $23.93 $22.61 69
2016-10-03 $24.03 $24.08 $23.96 $24.00 $22.62 800
2016-09-30 $23.80 $23.91 $23.76 $23.91 $22.53 1,600
2016-09-29 $23.86 $23.96 $23.86 $23.91 $22.53 13,262
2016-09-28 $23.88 $23.98 $23.88 $23.98 $22.60 2,783
2016-09-27 $23.89 $24.01 $23.89 $23.94 $22.56 2,305
2016-09-26 $23.90 $24.06 $23.90 $23.95 $22.57 3,205
2016-09-23 $24.04 $24.13 $24.04 $24.13 $22.74 200
2016-09-22 $24.03 $24.03 $24.03 $24.03 $22.64 200
2016-09-21 $23.99 $23.99 $23.90 $23.94 $22.56 3,993
2016-09-20 $23.95 $23.95 $23.92 $23.92 $22.54 1,383
2016-09-19 $23.88 $23.88 $23.88 $23.88 $22.50 0
2016-09-16 $23.82 $23.88 $23.82 $23.88 $22.50 5,562
2016-09-15 $23.81 $23.81 $23.81 $23.81 $22.43 0
2016-09-14 $23.81 $23.83 $23.78 $23.81 $22.43 3,993
2016-09-13 $23.91 $23.91 $23.91 $23.91 $22.53 301
2016-09-12 $23.84 $24.00 $23.84 $23.93 $22.54 13,953
2016-09-09 $23.88 $23.99 $23.84 $23.87 $22.49 6,200
2016-09-08 $23.90 $23.91 $23.88 $23.88 $22.50 700
2016-09-07 $23.98 $24.00 $23.94 $23.94 $22.56 1,000
2016-09-06 $24.01 $24.01 $23.99 $23.99 $22.61 501
2016-09-02 $24.04 $24.04 $24.04 $24.04 $22.65 0
2016-09-01 $24.04 $24.10 $24.04 $24.10 $22.66 3,804
2016-08-31 $24.05 $24.06 $24.04 $24.04 $22.60 869
2016-08-30 $24.10 $24.10 $24.10 $24.10 $22.66 1,608
2016-08-29 $24.09 $24.14 $24.09 $24.14 $22.70 3,600
2016-08-26 $24.02 $24.07 $24.00 $24.00 $22.57 3,200
2016-08-25 $23.95 $24.05 $23.95 $24.05 $22.61 3,200
2016-08-24 $24.10 $24.10 $24.10 $24.10 $22.66 0
2016-08-23 $24.10 $24.10 $24.10 $24.10 $22.66 0
2016-08-22 $24.10 $24.10 $24.10 $24.10 $22.66 0
2016-08-19 $24.06 $24.11 $24.06 $24.10 $22.66 2,200
2016-08-18 $24.15 $24.15 $24.15 $24.15 $22.71 0
2016-08-17 $24.15 $24.15 $24.15 $24.15 $22.71 3
2016-08-16 $24.15 $24.15 $24.14 $24.15 $22.71 762
2016-08-15 $24.11 $24.18 $24.11 $24.13 $22.69 900
2016-08-12 $24.07 $24.07 $24.07 $24.07 $22.63 1,100
2016-08-11 $24.07 $24.07 $24.07 $24.07 $22.63 0
2016-08-10 $24.07 $24.07 $24.07 $24.07 $22.63 1
2016-08-09 $24.12 $24.12 $24.07 $24.07 $22.63 2,402
2016-08-08 $24.03 $24.03 $24.03 $24.03 $22.59 0
2016-08-05 $23.90 $24.03 $23.90 $24.03 $22.59 2,944
2016-08-04 $23.85 $23.85 $23.85 $23.85 $22.43 0
2016-08-03 $23.82 $23.85 $23.82 $23.85 $22.43 6,150
2016-08-02 $24.26 $24.26 $24.26 $24.26 $22.81 0
2016-08-01 $24.26 $24.26 $24.26 $24.26 $22.76 0
2016-07-29 $24.26 $24.26 $24.26 $24.26 $22.76 0
2016-07-28 $24.26 $24.26 $24.26 $24.26 $22.76 0
2016-07-27 $24.26 $24.26 $24.26 $24.26 $22.76 0
2016-07-26 $24.29 $24.29 $24.26 $24.26 $22.76 9,100
2016-07-25 $24.16 $24.16 $24.16 $24.16 $22.67 0
2016-07-22 $24.16 $24.16 $24.16 $24.16 $22.67 0
2016-07-21 $24.16 $24.16 $24.16 $24.16 $22.67 2
2016-07-20 $24.16 $24.16 $24.16 $24.16 $22.67 76
2016-07-19 $24.16 $24.16 $24.16 $24.16 $22.67 0
2016-07-18 $24.16 $24.16 $24.16 $24.16 $22.67 0
2016-07-15 $24.16 $24.16 $24.16 $24.16 $22.67 100
2016-07-14 $24.02 $24.02 $24.02 $24.02 $22.53 9,001
2016-07-13 $23.98 $23.98 $23.98 $23.98 $22.50 85
2016-07-12 $23.98 $23.98 $23.98 $23.98 $22.50 33
2016-07-11 $24.02 $24.02 $24.02 $24.02 $22.53 0
2016-07-08 $24.02 $24.02 $24.02 $24.02 $22.53 0
2016-07-07 $24.02 $24.02 $24.02 $24.02 $22.53 0
2016-07-06 $24.02 $24.02 $24.02 $24.02 $22.53 0
2016-07-05 $24.02 $24.02 $24.02 $24.02 $22.50 0
2016-07-01 $24.02 $24.02 $24.02 $24.02 $22.50 3,800
2016-06-30 $23.68 $23.68 $23.68 $23.68 $22.18 104
2016-06-29 $23.59 $23.59 $23.59 $23.59 $22.10 8,900
2016-06-28 $23.73 $23.73 $23.73 $23.73 $22.23 0
2016-06-27 $23.73 $23.73 $23.73 $23.73 $22.23 0
2016-06-24 $23.90 $23.90 $23.72 $23.73 $22.23 1,364
2016-06-23 $23.90 $23.90 $23.90 $23.90 $22.39 755
2016-06-22 $23.82 $23.83 $23.82 $23.83 $22.32 900
2016-06-21 $23.73 $23.73 $23.73 $23.73 $22.23 0
2016-06-20 $23.73 $23.73 $23.73 $23.73 $22.23 20
2016-06-17 $23.73 $23.73 $23.73 $23.73 $22.23 3
2016-06-16 $23.73 $23.73 $23.69 $23.73 $22.23 6,075
2016-06-15 $23.81 $23.81 $23.81 $23.81 $22.31 0
2016-06-14 $23.81 $23.81 $23.81 $23.81 $22.31 0
2016-06-13 $23.81 $23.81 $23.81 $23.81 $22.31 0
2016-06-10 $23.81 $23.81 $23.81 $23.81 $22.31 1
2016-06-09 $23.86 $23.93 $23.80 $23.81 $22.31 53,677
2016-06-08 $23.78 $23.78 $23.78 $23.78 $22.28 80
2016-06-07 $23.78 $23.78 $23.78 $23.78 $22.28 0
2016-06-06 $23.80 $23.80 $23.78 $23.78 $22.28 900
2016-06-03 $23.81 $23.81 $23.81 $23.81 $22.31 0
2016-06-02 $23.81 $23.81 $23.81 $23.81 $22.31 0
2016-06-01 $23.81 $23.81 $23.81 $23.81 $22.26 0
2016-05-31 $23.81 $23.81 $23.81 $23.81 $22.26 0
2016-05-27 $23.81 $23.81 $23.81 $23.81 $22.26 0
2016-05-26 $23.81 $23.81 $23.81 $23.81 $22.26 0
2016-05-25 $23.81 $23.81 $23.81 $23.81 $22.26 0
2016-05-24 $23.80 $23.81 $23.80 $23.81 $22.26 600
2016-05-23 $23.79 $23.79 $23.79 $23.79 $22.24 0
2016-05-20 $23.79 $23.79 $23.79 $23.79 $22.24 0
2016-05-19 $23.79 $23.79 $23.79 $23.79 $22.24 0
2016-05-18 $23.79 $23.79 $23.79 $23.79 $22.24 0
2016-05-17 $23.70 $23.79 $23.70 $23.79 $22.24 800
2016-05-16 $23.77 $23.77 $23.77 $23.77 $22.22 0
2016-05-13 $23.77 $23.77 $23.77 $23.77 $22.22 0
2016-05-12 $23.77 $23.77 $23.77 $23.77 $22.22 350
2016-05-11 $23.74 $23.74 $23.65 $23.69 $22.15 4,902
2016-05-10 $23.71 $23.74 $23.64 $23.64 $22.10 4,002
2016-05-09 $23.84 $23.84 $23.73 $23.78 $22.23 550
2016-05-06 $23.95 $23.96 $23.95 $23.96 $22.40 752
2016-05-05 $23.95 $23.95 $23.95 $23.95 $22.39 0
2016-05-04 $23.95 $24.05 $23.95 $23.95 $22.39 3,800
2016-05-03 $24.05 $24.06 $24.05 $24.05 $22.49 1,074
2016-05-02 $23.95 $23.96 $23.91 $23.94 $22.34 600
2016-04-29 $23.96 $24.39 $23.92 $24.39 $22.75 19,120
2016-04-28 $23.98 $24.13 $23.98 $24.10 $22.49 39,251
2016-04-27 $24.03 $24.10 $23.96 $24.07 $22.46 51,600
2016-04-26 $24.00 $24.05 $23.94 $24.00 $22.39 11,100
2016-04-25 $24.09 $24.09 $24.02 $24.02 $22.41 17,300
2016-04-22 $24.08 $24.09 $24.08 $24.08 $22.47 1,000
2016-04-21 $24.00 $24.00 $23.89 $23.89 $22.29 3,600
2016-04-20 $23.54 $23.54 $23.54 $23.54 $21.96 0
2016-04-19 $23.54 $23.54 $23.54 $23.54 $21.96 0
2016-04-18 $23.54 $23.54 $23.54 $23.54 $21.96 0
2016-04-15 $23.54 $23.54 $23.54 $23.54 $21.96 0
2016-04-14 $23.54 $23.54 $23.54 $23.54 $21.96 0
2016-04-13 $23.54 $23.54 $23.54 $23.54 $21.96 0
2016-04-12 $23.54 $23.54 $23.54 $23.54 $21.96 0
2016-04-11 $23.54 $23.54 $23.54 $23.54 $21.96 200
2016-04-08 $23.55 $23.55 $23.40 $23.42 $21.86 1,765
2016-04-07 $23.56 $23.56 $23.53 $23.53 $21.95 591
2016-04-06 $23.44 $23.46 $23.44 $23.46 $21.89 300
2016-04-05 $23.36 $23.36 $23.36 $23.36 $21.80 0
2016-04-04 $23.36 $23.36 $23.36 $23.36 $21.80 0
2016-04-01 $23.36 $23.36 $23.36 $23.36 $21.75 0
2016-03-31 $23.36 $23.36 $23.36 $23.36 $21.75 210
2016-03-30 $23.49 $23.49 $23.47 $23.47 $21.85 2,175
2016-03-29 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-28 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-24 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-23 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-22 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-21 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-18 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-17 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-16 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-15 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-14 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-11 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-10 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-09 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-08 $22.56 $22.56 $22.56 $22.56 $21.01 10
2016-03-07 $22.56 $22.56 $22.56 $22.56 $21.01 0
2016-03-04 $22.56 $22.56 $22.56 $22.56 $21.01 100
2016-03-03 $22.21 $22.21 $22.21 $22.21 $20.68 0
2016-03-02 $22.21 $22.21 $22.21 $22.21 $20.68 0
2016-03-01 $22.26 $22.26 $22.26 $22.26 $20.68 105
2016-02-29 $22.15 $22.15 $22.15 $22.15 $20.58 2
2016-02-26 $22.15 $22.15 $22.15 $22.15 $20.58 0
2016-02-25 $22.15 $22.15 $22.15 $22.15 $20.58 0
2016-02-24 $22.15 $22.15 $22.15 $22.15 $20.58 0
2016-02-23 $22.15 $22.15 $22.15 $22.15 $20.58 0
2016-02-22 $22.22 $22.22 $22.15 $22.15 $20.58 302
2016-02-19 $22.26 $22.26 $22.26 $22.26 $20.68 0
2016-02-18 $22.26 $22.26 $22.26 $22.26 $20.68 0
2016-02-17 $22.26 $22.26 $22.26 $22.26 $20.68 1
2016-02-16 $22.26 $22.26 $22.26 $22.26 $20.68 0
2016-02-12 $22.26 $22.26 $22.26 $22.26 $20.68 0
2016-02-11 $22.26 $22.26 $22.26 $22.26 $20.68 0
2016-02-10 $22.31 $22.31 $22.24 $22.26 $20.68 700
2016-02-09 $22.26 $22.27 $22.26 $22.27 $20.69 1,316
2016-02-08 $22.69 $22.69 $22.69 $22.69 $21.08 396
2016-02-05 $22.69 $22.69 $22.69 $22.69 $21.08 2
2016-02-04 $22.69 $22.69 $22.69 $22.69 $21.08 0
2016-02-03 $22.84 $23.13 $22.50 $22.69 $21.08 546
2016-02-02 $22.52 $22.52 $22.52 $22.52 $20.92 0
2016-02-01 $22.49 $22.55 $22.49 $22.55 $20.92 14,770
2016-01-29 $22.76 $22.76 $22.76 $22.76 $21.12 0
2016-01-28 $22.76 $22.76 $22.76 $22.76 $21.12 0
2016-01-27 $22.72 $22.76 $22.72 $22.76 $21.12 1,315
2016-01-26 $22.47 $22.47 $22.47 $22.47 $20.85 0
2016-01-25 $22.47 $22.47 $22.47 $22.47 $20.85 0
2016-01-22 $22.47 $22.47 $22.47 $22.47 $20.85 0
2016-01-21 $22.47 $22.47 $22.47 $22.47 $20.85 0
2016-01-20 $22.66 $22.69 $22.47 $22.47 $20.85 10,810
2016-01-19 $23.21 $23.21 $23.21 $23.21 $21.54 0
2016-01-15 $23.21 $23.21 $23.21 $23.21 $21.54 0
2016-01-14 $23.21 $23.21 $23.21 $23.21 $21.54 0
2016-01-13 $23.29 $23.29 $23.21 $23.21 $21.54 210
2016-01-12 $23.42 $23.42 $23.42 $23.42 $21.73 4
2016-01-11 $23.42 $23.42 $23.42 $23.42 $21.73 1
2016-01-08 $23.42 $23.42 $23.42 $23.42 $21.73 198
2016-01-07 $23.64 $23.64 $23.64 $23.64 $21.94 0
2016-01-06 $23.64 $23.64 $23.64 $23.64 $21.94 0
2016-01-05 $23.70 $23.70 $23.64 $23.64 $21.94 1,370
2016-01-04 $23.78 $23.78 $23.78 $23.78 $22.07 0
2015-12-31 $23.78 $23.78 $23.78 $23.78 $22.07 0
2015-12-30 $23.78 $23.78 $23.78 $23.78 $22.07 0
2015-12-29 $23.88 $23.91 $23.75 $23.78 $22.07 11,002
2015-12-28 $23.78 $23.78 $23.78 $23.78 $22.06 0
2015-12-24 $23.84 $23.84 $23.84 $23.84 $22.06 1
2015-12-23 $23.84 $23.84 $23.84 $23.84 $22.06 0
2015-12-22 $23.84 $23.84 $23.84 $23.84 $22.06 0
2015-12-21 $23.84 $23.84 $23.84 $23.84 $22.06 0
2015-12-18 $23.84 $23.84 $23.84 $23.84 $22.06 0
2015-12-17 $23.84 $23.84 $23.84 $23.84 $22.06 197
2015-12-16 $23.95 $23.95 $23.95 $23.95 $22.16 0
2015-12-15 $23.95 $23.95 $23.95 $23.95 $22.16 1
2015-12-14 $23.95 $23.95 $23.95 $23.95 $22.16 0
2015-12-11 $23.95 $23.95 $23.95 $23.95 $22.16 0
2015-12-10 $23.95 $23.95 $23.95 $23.95 $22.16 0
2015-12-09 $23.95 $23.95 $23.95 $23.95 $22.16 0
2015-12-08 $24.01 $24.01 $23.95 $23.95 $22.16 376
2015-12-07 $23.99 $23.99 $23.99 $23.99 $22.20 0
2015-12-04 $23.99 $23.99 $23.99 $23.99 $22.20 0
2015-12-03 $23.99 $23.99 $23.99 $23.99 $22.20 0
2015-12-02 $23.96 $23.99 $23.96 $23.99 $22.20 700
2015-12-01 $23.94 $23.94 $23.94 $23.94 $22.08 0
2015-11-30 $23.94 $23.94 $23.94 $23.94 $22.08 376
2015-11-27 $23.96 $23.96 $23.96 $23.96 $22.10 0
2015-11-25 $23.96 $23.96 $23.96 $23.96 $22.10 0
2015-11-24 $23.95 $23.96 $23.95 $23.96 $22.10 1,500
2015-11-23 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-20 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-19 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-18 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-17 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-16 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-13 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-12 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-11 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-10 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-09 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-06 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-05 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-04 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-03 $24.18 $24.18 $24.18 $24.18 $22.30 0
2015-11-02 $24.18 $24.18 $24.18 $24.18 $22.26 0
2015-10-30 $24.18 $24.18 $24.18 $24.18 $22.26 0
2015-10-29 $24.15 $24.18 $24.15 $24.18 $22.26 800
2015-10-28 $24.21 $24.21 $24.21 $24.21 $22.28 0
2015-10-27 $24.18 $24.21 $24.17 $24.21 $22.28 400
2015-10-26 $24.28 $24.28 $24.28 $24.28 $22.35 0
2015-10-23 $24.09 $24.34 $23.76 $24.28 $22.35 29,600
2015-10-22 $24.29 $24.35 $24.29 $24.33 $22.39 17,650
2015-10-21 $24.17 $24.21 $24.17 $24.20 $22.27 15,800
2015-10-20 $24.06 $24.06 $24.06 $24.06 $22.15 0
2015-10-19 $24.06 $24.06 $24.05 $24.06 $22.15 600
2015-10-16 $23.95 $23.95 $23.93 $23.93 $22.03 15,000
2015-10-15 $24.08 $24.09 $24.02 $24.02 $22.10 1,225
2015-10-14 $24.06 $24.06 $24.05 $24.06 $22.15 40,650
2015-10-13 $23.96 $23.96 $23.96 $23.96 $22.05 0
2015-10-12 $23.96 $23.96 $23.96 $23.96 $22.05 0
2015-10-09 $23.96 $23.96 $23.96 $23.96 $22.05 0
2015-10-08 $23.96 $23.96 $23.96 $23.96 $22.05 0
2015-10-07 $23.96 $23.96 $23.96 $23.96 $22.05 0
2015-10-06 $23.97 $23.97 $23.96 $23.96 $22.05 1,025
2015-10-05 $23.64 $23.64 $23.64 $23.64 $21.76 0
2015-10-02 $23.64 $23.64 $23.64 $23.64 $21.76 0
2015-10-01 $23.71 $23.71 $23.71 $23.71 $21.76 170
2015-09-30 $23.78 $23.81 $23.78 $23.81 $21.85 269,635
2015-09-29 $24.22 $24.22 $24.22 $24.22 $22.23 0
2015-09-28 $24.22 $24.22 $24.22 $24.22 $22.23 265
2015-09-25 $24.22 $24.22 $24.22 $24.22 $22.23 0
2015-09-24 $24.22 $24.22 $24.22 $24.22 $22.23 270
2015-09-23 $24.27 $24.27 $24.27 $24.27 $22.27 0
2015-09-22 $24.27 $24.27 $24.27 $24.27 $22.27 100
2015-09-21 $24.34 $24.34 $24.34 $24.34 $22.34 0
2015-09-18 $24.37 $24.40 $24.34 $24.34 $22.34 400
2015-09-17 $24.17 $24.17 $24.17 $24.17 $22.18 0
2015-09-16 $24.17 $24.17 $24.17 $24.17 $22.18 0
2015-09-15 $24.17 $24.17 $24.17 $24.17 $22.18 0
2015-09-14 $24.17 $24.17 $24.17 $24.17 $22.18 0
2015-09-11 $24.14 $24.17 $24.14 $24.17 $22.18 450

ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH) News Headlines

Recent ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH) News
Similar Companies to ISHARES INTEREST RATE HEDGED 10 YEAR CREDIT BOND ETF (CLYH) 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.