Quantcast

iShares Interest Rate Hedged 10 Year Credit Bond ETF Historical Stock Prices

(ETF)
CLYH 
$26.2
*  
0.045
0.17%
Get CLYH Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading CLYH now


Community Rating:
View:    CLYH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 26.2462 26.20 26.20 1,112
04/19/2018 26.234 26.27 26.2168 26.245 8,514
04/18/2018 26.37 26.97 26.2847 26.3 39,788
04/17/2018 26.41 26.41 26.3708 26.38 6,909
04/16/2018 26.44 26.44 26.4096 26.44 1,279
04/13/2018 26.429 26.429 26.35 26.389 10,643
04/12/2018 26.33 26.33 26.33 26.33 210
04/11/2018 26.31 26.31 26.21 26.252 15,378
04/10/2018 26.27 26.3 26.27 26.3 1,544
04/09/2018 26.19 26.26 26.19 26.2496 11,224
04/06/2018 26.24 26.25 26.16 26.2 4,839
04/05/2018 26.2 26.22 26.14 26.1904 1,650
04/04/2018 26.05 26.129 26.05 26.1 6,369
04/03/2018 26.031 26.09 26.02 26.02 7,866
04/02/2018 26.1922 26.2 26.1242 26.19 23,021
03/29/2018 26.1807 26.24 26.18 26.24 14,699
03/28/2018 26.11 26.1457 26.11 26.1457 11,548
03/27/2018 26.145 26.157 26.1 26.15 7,686
03/26/2018 26.19 26.24 26.16 26.215 3,525
03/23/2018 26.32 26.32 26.12 26.23 107,575
03/22/2018 26.3643 26.395 26.3477 26.355 2,943
03/21/2018 26.425 26.43 26.3336 26.3424 4,947
03/20/2018 26.38 26.39 26.32 26.39 1,406
03/19/2018 26.51 26.52 26.43 26.48 6,127
03/16/2018 26.5 26.5 26.4 26.5 9,099
03/15/2018 26.48 26.48 26.4 26.4578 10,475
03/14/2018 26.51 26.51 26.48 26.5 2,248
03/13/2018 26.5 26.51 26.4594 26.46 19,374
03/12/2018 26.433 26.5 26.4317 26.5 3,421
03/09/2018 26.46 26.47 26.4188 26.4188 6,008
03/08/2018 26.32 26.46 26.32 26.45 1,172
03/07/2018 26.3216 26.3216 26.3216 26.3216 454
03/06/2018 26.41 26.42 26.25 26.26 6,720
03/05/2018 26.19 26.3175 26.18 26.3175 4,928
03/02/2018 26.2068 26.27 26.2068 26.209 9,058
03/01/2018 26.47 26.47 26.3126 26.4 6,296
02/28/2018 26.62 26.64 26.52 26.57 9,783
02/27/2018 26.5999 26.5999 26.4871 26.52 4,931
02/26/2018 26.5 26.5 26.5 26.5 1,034
02/23/2018 26.48 26.57 26.47 26.47 7,113
02/22/2018 26.72 26.72 26.695 26.695 1,199
02/21/2018 26.53 26.659 26.53 26.612 2,505
02/20/2018 26.71 26.71 26.5842 26.695 3,653
02/16/2018 26.647 26.7 26.61 26.7 12,139
02/15/2018 26.68 26.7 26.6199 26.7 30,398
02/14/2018 26.46 26.51 26.46 26.51 3,234
02/13/2018 26.43 26.45 26.321 26.321 5,817
02/12/2018 26.48 26.5 26.45 26.45 20,539
02/09/2018 26.51 26.61 26.5086 26.5086 413
02/08/2018 26.8 26.8 26.61 26.61 4,502
02/07/2018 26.79 26.79 26.6876 26.76 8,639
02/06/2018 26.74 26.91 26.73 26.9 16,505
02/05/2018 26.968 26.9799 26.7976 26.7976 1,930
02/02/2018 26.965 26.98 26.94 26.94 10,353
02/01/2018 27.17 27.17 27.054 27.12 25,920
01/31/2018 26.88 27.06 26.86 27.06 1,800
01/30/2018 27 27.18 26.9184 26.988 25,006
01/29/2018 26.99 26.99 26.94 26.94 3,583
01/26/2018 26.912 26.964 26.912 26.964 1,453
01/25/2018 26.77 26.95 26.77 26.95 5,304
01/24/2018 26.82 26.83 26.7 26.77 7,593
01/23/2018 26.84 27.42 26.812 27.41 17,583
01/22/2018 26.8 26.87 26.7626 26.79 29,453
01/19/2018 26.71 26.71 26.6463 26.71 6,967
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CLYH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio