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, 2012 96.61 96.80 96.55 96.80 706,126 +0.26(+0.27%)
Jan 30, 2012 96.50 96.58 96.49 96.54 428,679 +0.01(+0.01%)
Jan 27, 2012 96.55 96.62 96.47 96.53 521,109 -0.03(-0.03%)
Jan 26, 2012 96.63 96.67 96.45 96.56 840,615 +0.15(+0.15%)
Jan 25, 2012 96.41 96.62 96.39 96.41 777,230 -0.06(-0.06%)
Jan 24, 2012 96.31 96.47 96.29 96.47 545,851 +0.06(+0.07%)
Jan 23, 2012 96.43 96.47 96.34 96.41 633,156 +0.02(+0.02%)
Jan 20, 2012 96.41 96.47 96.25 96.39 463,931 +0.06(+0.06%)
Jan 19, 2012 96.47 96.51 96.32 96.33 633,510 -0.04(-0.04%)
Jan 18, 2012 96.50 96.55 96.34 96.37 971,666 -0.05(-0.05%)
Jan 17, 2012 96.49 96.55 96.38 96.41 656,822 +0.06(+0.06%)
Jan 13, 2012 96.44 96.46 96.32 96.36 942,776 +0.04(+0.04%)
Jan 12, 2012 96.53 96.65 96.32 96.32 1,496,998 -0.09(-0.10%)
Jan 11, 2012 96.30 96.53 96.25 96.41 729,845 +0.11(+0.12%)
Jan 10, 2012 96.31 96.41 96.25 96.30 1,051,463 -0.01(-0.01%)
Jan 09, 2012 96.28 96.51 96.21 96.31 1,359,500 +0.03(+0.03%)
Jan 06, 2012 96.40 96.41 96.19 96.28 819,680 -0.09(-0.10%)
Jan 05, 2012 96.37 96.49 96.25 96.38 976,206 +0.08(+0.09%)
Jan 04, 2012 96.44 96.50 96.25 96.29 753,898 +0.05(+0.05%)
Dec 30, 2011 96.42 96.60 96.21 96.25 556,466 +0.02(+0.02%)
Dec 29, 2011 96.38 96.45 96.18 96.23 675,582 -0.15(-0.15%)
Dec 28, 2011 96.22 96.61 96.22 96.38 1,643,463 -0.01(-0.01%)
Dec 27, 2011 96.11 96.46 96.06 96.38 1,089,499 +0.24(+0.25%)
Dec 23, 2011 95.86 96.18 95.86 96.14 689,089 +0.29(+0.30%)
Dec 21, 2011 95.89 95.96 95.80 95.86 975,544 -0.12(-0.12%)
Dec 20, 2011 95.87 96.01 95.86 95.98 480,519 +0.03(+0.03%)
Dec 19, 2011 95.89 96.00 95.87 95.95 663,955 -0.02(-0.02%)
Dec 16, 2011 95.97 95.99 95.87 95.97 551,275 +0.13(+0.13%)
Dec 15, 2011 95.81 95.97 95.79 95.84 510,205 -0.06(-0.07%)
Dec 14, 2011 95.65 95.92 95.54 95.90 960,268 +0.13(+0.13%)
Dec 13, 2011 95.65 95.80 95.62 95.77 380,264 +0.09(+0.10%)
Dec 12, 2011 95.71 95.72 95.60 95.68 502,338 -0.02(-0.02%)
Dec 09, 2011 95.72 95.79 95.59 95.70 497,144 +0.00(+0.00%)
Dec 08, 2011 95.58 95.74 95.53 95.70 514,197 +0.07(+0.08%)
Dec 07, 2011 95.55 95.64 95.49 95.63 532,328 +0.14(+0.14%)
Dec 06, 2011 95.59 95.60 95.45 95.49 618,946 -0.05(-0.05%)
Dec 05, 2011 95.54 95.60 95.49 95.53 838,268 +0.12(+0.13%)
Dec 02, 2011 95.48 95.65 95.41 95.41 534,608 -0.14(-0.14%)
Dec 01, 2011 95.49 95.89 95.34 95.55 432,403 -0.05(-0.06%)
Nov 30, 2011 95.79 95.79 95.54 95.61 877,198 +0.09(+0.10%)
Nov 29, 2011 95.49 95.57 95.39 95.52 442,087 +0.10(+0.11%)
Nov 28, 2011 95.64 95.76 95.41 95.41 1,312,560 -0.17(-0.18%)
Nov 25, 2011 95.48 95.62 95.36 95.59 192,541 +0.17(+0.18%)
Nov 23, 2011 95.55 95.64 95.41 95.41 1,852,385 -0.29(-0.31%)
Nov 22, 2011 95.71 95.79 95.56 95.71 1,970,266 +0.04(+0.04%)
Nov 21, 2011 95.71 95.92 95.62 95.67 554,958 -0.13(-0.13%)
Nov 18, 2011 95.95 96.06 95.79 95.80 624,945 -0.20(-0.21%)
Nov 17, 2011 96.02 96.09 95.86 96.00 1,059,399 -0.18(-0.19%)
Nov 16, 2011 96.23 96.23 96.09 96.19 604,127 -0.01(-0.01%)
Nov 15, 2011 96.17 96.24 96.06 96.20 484,327 +0.01(+0.01%)
Nov 14, 2011 96.21 96.32 96.11 96.19 630,873 -0.06(-0.06%)
Nov 11, 2011 96.23 96.27 96.06 96.24 465,013 -0.04(-0.04%)
Nov 10, 2011 96.18 96.29 96.07 96.28 509,368 +0.25(+0.26%)
Nov 09, 2011 96.25 96.26 95.99 96.03 551,069 -0.23(-0.24%)
Nov 08, 2011 96.28 96.34 96.22 96.26 482,933 +0.02(+0.02%)
Nov 07, 2011 96.39 96.44 96.19 96.24 810,016 -0.18(-0.19%)
Nov 04, 2011 96.33 96.46 96.28 96.43 962,209 -0.04(-0.04%)
Nov 03, 2011 96.25 96.47 96.23 96.46 425,616 +0.25(+0.26%)
Nov 02, 2011 96.33 96.43 96.22 96.22 578,176 -0.03(-0.03%)
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.