Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Year Credit Bond Ishares ETF (NY: CSJ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 101.63 101.65 101.50 101.60 525,785 +0.10(+0.10%)
Jan 28, 2016 101.52 101.58 101.42 101.50 647,942 +0.01(+0.01%)
Jan 27, 2016 101.47 101.54 101.41 101.50 418,960 +0.02(+0.02%)
Jan 26, 2016 101.42 101.54 101.38 101.47 456,144 +0.02(+0.02%)
Jan 25, 2016 101.44 101.56 101.40 101.46 389,086 -0.08(-0.08%)
Jan 22, 2016 101.51 101.59 101.38 101.53 549,992 +0.13(+0.13%)
Jan 21, 2016 101.52 101.72 101.39 101.41 407,477 -0.02(-0.02%)
Jan 20, 2016 101.61 101.61 101.39 101.43 768,242 -0.09(-0.09%)
Jan 19, 2016 101.41 101.70 101.41 101.51 819,905 +0.01(+0.01%)
Jan 15, 2016 101.50 101.50 101.50 0 -0.02(-0.02%)
Jan 14, 2016 101.52 101.56 101.47 101.52 484,325 +0.00(+0.00%)
Jan 13, 2016 101.47 101.57 101.45 101.52 574,870 +0.04(+0.04%)
Jan 12, 2016 101.46 101.56 101.46 101.48 1,215,020 -0.04(-0.04%)
Jan 11, 2016 101.44 101.55 101.44 101.52 371,420 -0.03(-0.03%)
Jan 08, 2016 101.53 101.57 101.43 101.55 413,358 +0.07(+0.07%)
Jan 07, 2016 101.44 101.54 101.40 101.48 512,022 +0.04(+0.04%)
Jan 06, 2016 101.47 101.51 101.41 101.45 625,670 +0.08(+0.08%)
Jan 05, 2016 101.27 101.47 101.27 101.37 412,279 -0.05(-0.05%)
Jan 04, 2016 101.24 101.42 101.24 101.42 543,371 +0.00(+0.00%)
Dec 31, 2015 101.42 101.42 101.42 0 +0.11(+0.10%)
Dec 30, 2015 101.27 101.31 101.19 101.31 1,100,973 +0.08(+0.08%)
Dec 29, 2015 101.28 101.29 101.21 101.23 701,516 +0.00(+0.00%)
Dec 28, 2015 101.27 101.35 101.21 101.23 1,812,270 -0.14(-0.13%)
Dec 24, 2015 101.37 101.37 101.37 0 +0.03(+0.03%)
Dec 23, 2015 101.36 101.42 101.29 101.34 493,035 -0.06(-0.06%)
Dec 22, 2015 101.36 101.49 101.34 101.40 721,790 +0.02(+0.02%)
Dec 21, 2015 101.35 101.42 101.28 101.38 1,293,368 +0.00(+0.00%)
Dec 18, 2015 101.26 101.41 101.26 101.38 935,494 +0.13(+0.12%)
Dec 17, 2015 101.27 101.35 101.08 101.26 408,458 -0.06(-0.06%)
Dec 16, 2015 101.32 101.40 101.10 101.31 715,862 -0.10(-0.10%)
Dec 15, 2015 101.25 101.43 101.14 101.41 630,277 +0.05(+0.05%)
Dec 14, 2015 101.46 101.54 101.26 101.36 1,975,114 -0.18(-0.18%)
Dec 11, 2015 101.46 101.56 101.46 101.55 535,991 +0.02(+0.02%)
Dec 10, 2015 101.55 101.56 101.46 101.53 339,796 -0.04(-0.04%)
Dec 09, 2015 101.55 101.56 101.49 101.56 545,594 +0.01(+0.01%)
Dec 08, 2015 101.56 101.58 101.52 101.56 957,102 -0.02(-0.02%)
Dec 07, 2015 101.52 101.59 101.52 101.58 1,184,463 +0.05(+0.05%)
Dec 04, 2015 101.53 101.59 101.51 101.53 428,989 +0.00(+0.00%)
Dec 03, 2015 101.56 101.56 101.47 101.53 444,101 -0.03(-0.03%)
Dec 02, 2015 101.59 101.64 101.55 101.56 280,486 -0.05(-0.05%)
Dec 01, 2015 101.56 101.66 101.55 101.60 664,684 -0.02(-0.02%)
Nov 30, 2015 101.56 101.62 101.53 101.62 435,756 +0.04(+0.04%)
Nov 27, 2015 101.56 101.62 101.54 101.58 137,386 +0.00(+0.00%)
Nov 25, 2015 101.58 101.58 101.58 0 +0.05(+0.05%)
Nov 24, 2015 101.50 101.59 101.50 101.53 268,419 +0.01(+0.01%)
Nov 23, 2015 101.53 333,478 +0.00(+0.00%)
Nov 20, 2015 101.56 101.62 101.52 101.53 296,800 -0.02(-0.02%)
Nov 19, 2015 101.57 101.62 101.54 101.54 400,377 -0.08(-0.08%)
Nov 18, 2015 101.59 101.63 101.52 101.62 269,636 -0.02(-0.02%)
Nov 17, 2015 101.60 101.65 101.55 101.64 216,751 +0.08(+0.08%)
Nov 16, 2015 101.57 101.64 101.56 101.56 286,295 -0.05(-0.05%)
Nov 13, 2015 101.53 101.65 101.53 101.61 507,163 +0.12(+0.11%)
Nov 12, 2015 101.56 101.56 101.50 101.50 205,572 -0.04(-0.04%)
Nov 11, 2015 101.46 101.63 101.40 101.53 328,967 +0.05(+0.05%)
Nov 10, 2015 101.53 101.58 101.45 101.49 420,470 -0.05(-0.05%)
Nov 09, 2015 101.41 101.54 101.40 101.53 405,680 -0.01(-0.01%)
Nov 06, 2015 101.54 101.55 101.41 101.54 434,508 -0.09(-0.09%)
Nov 05, 2015 101.60 101.66 101.53 101.63 852,054 +0.09(+0.09%)
Nov 04, 2015 101.58 101.75 101.53 101.54 398,056 -0.07(-0.07%)
Nov 03, 2015 101.61 101.71 101.58 101.61 3,069,223 -0.11(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.