GLJ Historical Prices | iShares 10+ Year Government/Cre Stock

Dow

0.80% Nasdaq

0.97%

iShares 10+ Year Government/Credit Bond (GLJ)

-NYSEArca

64.29 0.00(0.00%) Oct 16, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 16, 2012	64.82	64.83	64.29	64.29	7,600	64.29
Oct 15, 2012	65.03	65.13	64.86	64.97	7,600	64.97
Oct 12, 2012	65.08	65.31	64.81	64.81	9,200	64.81
Oct 11, 2012	64.39	64.86	64.08	64.86	18,700	64.86
Oct 10, 2012	63.72	64.47	63.72	64.44	4,500	64.44
Oct 9, 2012	64.16	64.25	63.79	63.86	6,700	63.86
Oct 8, 2012	64.08	64.12	63.83	64.10	6,700	64.10
Oct 5, 2012	64.11	64.11	63.58	63.67	4,900	63.67
Oct 4, 2012	64.55	64.65	64.24	64.29	64,900	64.29
Oct 3, 2012	64.80	64.80	64.50	64.74	7,600	64.74
Oct 2, 2012	64.92	64.92	64.28	64.63	12,100	64.63
Oct 1, 2012	64.76	64.76	64.30	64.73	6,100	64.73
Oct 1, 2012	0.176 Dividend
Sep 28, 2012	64.90	64.95	64.52	64.70	18,500	64.52
Sep 27, 2012	64.74	64.76	64.42	64.57	9,600	64.39
Sep 26, 2012	64.89	64.89	64.44	64.88	8,700	64.70
Sep 25, 2012	63.97	64.39	63.70	64.38	17,800	64.20
Sep 24, 2012	64.04	64.04	63.76	63.77	6,100	63.60
Sep 21, 2012	63.24	63.64	63.24	63.56	10,200	63.39
Sep 20, 2012	63.91	63.91	63.31	63.37	9,600	63.20
Sep 19, 2012	63.15	63.51	63.15	63.35	43,400	63.18
Sep 18, 2012	62.85	63.29	62.85	63.02	15,600	62.85
Sep 17, 2012	62.60	62.93	62.56	62.85	9,300	62.68
Sep 14, 2012	62.98	62.98	62.12	62.30	30,400	62.13
Sep 13, 2012	63.75	63.81	62.89	63.40	11,900	63.23
Sep 12, 2012	63.76	63.76	63.32	63.48	11,100	63.31
Sep 11, 2012	64.30	64.30	63.92	64.10	30,600	63.93
Sep 10, 2012	64.08	64.11	63.78	64.11	28,300	63.94
Sep 7, 2012	64.89	64.89	64.04	64.05	63,500	63.88
Sep 6, 2012	64.62	64.62	64.11	64.20	34,300	64.03
Sep 5, 2012	64.93	65.04	64.76	64.89	21,400	64.71
Sep 4, 2012	65.10	65.11	64.73	65.00	5,600	64.82
Sep 4, 2012	0.168 Dividend
Aug 31, 2012	64.74	65.25	64.61	65.25	15,900	64.90
Aug 30, 2012	64.61	64.74	64.56	64.60	7,100	64.26
Aug 29, 2012	64.65	64.65	64.21	64.44	25,100	64.10
Aug 28, 2012	64.68	64.74	64.45	64.58	19,800	64.24
Aug 27, 2012	64.57	64.57	64.33	64.43	23,100	64.09
Aug 24, 2012	64.47	64.47	64.13	64.17	18,700	63.83
Aug 23, 2012	64.28	64.28	64.03	64.21	21,200	63.87
Aug 22, 2012	63.25	63.96	63.25	63.96	17,800	63.62
Aug 21, 2012	62.83	63.18	62.63	63.18	30,800	62.85
Aug 20, 2012	62.96	63.05	62.83	62.98	29,300	62.65
Aug 17, 2012	62.88	63.00	62.65	62.87	53,500	62.54
Aug 16, 2012	63.16	63.16	62.42	62.64	58,600	62.31
Aug 15, 2012	62.90	63.32	62.66	62.76	47,800	62.43
Aug 14, 2012	63.90	63.90	63.52	63.65	97,400	63.31
Aug 13, 2012	64.47	64.53	64.15	64.28	23,500	63.94
Aug 10, 2012	64.67	64.67	63.90	63.90	14,700	63.56
Aug 9, 2012	64.04	64.09	63.55	64.09	20,800	63.75
Aug 8, 2012	64.62	64.62	63.82	63.99	18,600	63.65
Aug 7, 2012	64.53	64.53	63.81	64.01	15,000	63.67
Aug 6, 2012	65.20	65.20	64.69	64.93	5,800	64.59
Aug 3, 2012	65.28	65.28	64.34	64.85	14,000	64.51
Aug 2, 2012	66.05	66.14	65.04	65.05	81,900	64.71
Aug 1, 2012	65.86	65.86	65.36	65.46	24,100	65.11
Aug 1, 2012	0.153 Dividend
Jul 31, 2012	66.27	66.27	65.58	66.00	12,300	65.50
Jul 30, 2012	65.43	65.91	65.32	65.91	13,000	65.41
Jul 27, 2012	65.85	65.85	64.82	65.44	39,900	64.94
Jul 26, 2012	65.96	66.48	65.96	66.30	17,100	65.80
Jul 25, 2012	66.40	66.44	66.17	66.42	33,300	65.92
Jul 24, 2012	65.75	66.36	65.60	66.34	106,600	65.84
Jul 23, 2012	66.12	66.17	65.88	65.95	15,400	65.45
Jul 20, 2012	65.21	65.83	65.21	65.80	13,800	65.30
Jul 19, 2012	66.49	66.49	65.04	65.10	20,600	64.61
Jul 18, 2012	65.56	65.56	65.18	65.35	13,300	64.85
Jul 17, 2012	65.40	65.52	65.07	65.23	14,600	64.73
Jul 16, 2012	65.61	65.61	64.85	65.46	27,200	64.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GLJ

Quotes

Charts

News & Info

ETF

Analyst

iShares 10+ Year Government/Credit Bond (GLJ)