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 31, 2008 91.30 91.36 91.05 91.19 35,528 -0.38(-0.41%)
Jan 30, 2008 91.12 91.57 91.03 91.57 81,806 +0.30(+0.33%)
Jan 29, 2008 91.21 91.34 91.04 91.27 45,485 -0.04(-0.05%)
Jan 28, 2008 91.26 91.45 91.25 91.31 115,185 -0.04(-0.05%)
Jan 25, 2008 90.80 91.36 90.72 91.36 33,831 +0.37(+0.41%)
Jan 24, 2008 91.01 91.01 90.75 90.99 59,855 +0.22(+0.24%)
Jan 23, 2008 91.52 91.52 90.37 90.77 40,620 -0.19(-0.20%)
Jan 22, 2008 90.98 91.05 90.43 90.95 32,021 +0.23(+0.25%)
Jan 21, 2008 90.54 91.84 90.41 90.72 0 +0.00(+0.00%)
Jan 18, 2008 90.54 91.84 90.41 90.72 17,990 +0.18(+0.20%)
Jan 17, 2008 90.16 90.55 90.16 90.54 201,857 +0.20(+0.23%)
Jan 16, 2008 90.27 90.48 90.12 90.34 77,393 +0.09(+0.10%)
Jan 15, 2008 90.36 90.42 90.20 90.25 13,691 -0.10(-0.11%)
Jan 14, 2008 90.30 90.35 90.25 90.35 9,051 +0.04(+0.04%)
Jan 11, 2008 90.13 90.32 90.07 90.31 16,746 +0.49(+0.54%)
Jan 10, 2008 89.80 89.87 89.55 89.83 13,477 -0.01(-0.01%)
Jan 09, 2008 89.89 90.03 89.68 89.84 24,853 -0.08(-0.09%)
Jan 08, 2008 89.81 90.01 89.70 89.92 29,079 +0.02(+0.02%)
Jan 07, 2008 90.11 90.11 89.81 89.90 16,746 +0.06(+0.07%)
Jan 04, 2008 90.14 90.14 89.83 89.84 35,868 +0.11(+0.13%)
Jan 03, 2008 89.63 89.74 89.53 89.72 31,455 +0.11(+0.12%)
Jan 02, 2008 89.52 89.64 89.52 89.62 12,559 +0.32(+0.36%)
Jan 01, 2008 89.40 89.47 89.30 89.30 11,428 +0.00(+0.00%)
Dec 31, 2007 89.40 89.47 89.30 89.30 11,428 +0.07(+0.08%)
Dec 28, 2007 89.23 89.36 89.20 89.23 28,966 +0.07(+0.08%)
Dec 27, 2007 89.14 89.16 89.04 89.16 4,752 -0.17(-0.19%)
Dec 26, 2007 89.35 89.39 89.31 89.32 5,431 -0.05(-0.05%)
Dec 24, 2007 89.38 89.40 89.32 89.37 1,584 -0.09(-0.10%)
Dec 21, 2007 89.51 89.51 89.40 89.46 79,883 -0.12(-0.14%)
Dec 20, 2007 89.59 89.65 89.55 89.58 10,522 -0.03(-0.03%)
Dec 19, 2007 89.45 89.61 89.26 89.61 31,002 +0.23(+0.26%)
Dec 18, 2007 89.21 89.41 89.16 89.38 19,235 +0.03(+0.03%)
Dec 17, 2007 89.25 89.35 89.13 89.35 7,354 +0.23(+0.26%)
Dec 14, 2007 89.27 89.27 89.08 89.12 12,898 -0.20(-0.22%)
Dec 13, 2007 89.33 89.40 89.13 89.32 14,709 -0.34(-0.37%)
Dec 12, 2007 89.17 89.65 89.17 89.65 7,920 -0.15(-0.17%)
Dec 11, 2007 89.23 89.80 89.15 89.80 13,126 +0.50(+0.55%)
Dec 10, 2007 89.31 89.48 89.25 89.31 23,648 -0.11(-0.13%)
Dec 07, 2007 89.54 89.54 89.34 89.42 380,973 -0.19(-0.21%)
Dec 06, 2007 89.51 89.74 89.44 89.61 47,183 -0.23(-0.26%)
Dec 05, 2007 89.63 89.85 89.63 89.84 35,528 -0.01(-0.01%)
Dec 04, 2007 89.81 89.94 89.67 89.85 77,054 +0.11(+0.13%)
Dec 03, 2007 89.63 89.75 89.60 89.73 7,015 -0.11(-0.12%)
Nov 30, 2007 89.52 89.94 89.52 89.84 195,832 -0.18(-0.20%)
Nov 29, 2007 89.64 90.03 89.64 90.01 82,938 +0.43(+0.48%)
Nov 28, 2007 89.66 89.66 89.48 89.58 6,110 -0.09(-0.10%)
Nov 27, 2007 89.75 89.85 89.67 89.67 13,464 -0.35(-0.39%)
Nov 26, 2007 89.73 90.14 89.72 90.02 9,051 +0.21(+0.24%)
Nov 23, 2007 89.85 89.87 89.81 89.81 8,712 -0.11(-0.13%)
Nov 21, 2007 90.00 90.11 89.93 89.93 12,333 +0.10(+0.11%)
Nov 20, 2007 89.91 90.02 89.80 89.83 5,657 -0.10(-0.11%)
Nov 19, 2007 89.78 89.97 89.62 89.92 6,896 +0.24(+0.27%)
Nov 16, 2007 89.62 89.80 89.59 89.69 8,259 +0.00(+0.00%)
Nov 15, 2007 89.47 89.69 89.45 89.69 23,308 +0.32(+0.36%)
Nov 14, 2007 89.33 89.37 89.26 89.37 3,281 +0.11(+0.12%)
Nov 13, 2007 89.47 89.48 89.26 89.26 5,091 -0.40(-0.44%)
Nov 12, 2007 89.60 89.66 89.41 89.66 5,544 +0.19(+0.22%)
Nov 09, 2007 89.58 89.59 89.42 89.47 7,807 +0.13(+0.15%)
Nov 08, 2007 89.25 89.43 89.25 89.33 12,672 +0.11(+0.12%)
Nov 07, 2007 89.17 89.32 89.17 89.23 7,241 +0.15(+0.17%)
Nov 06, 2007 89.13 89.25 89.07 89.08 4,412 -0.11(-0.12%)
Nov 05, 2007 89.39 89.39 89.12 89.18 10,522 +0.00(+0.00%)
Nov 02, 2007 89.13 89.32 89.13 89.18 5,091 +0.04(+0.04%)
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.