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 (%)
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%)
Nov 01, 2011 96.20 96.31 96.14 96.24 595,756 -0.07(-0.08%)
Oct 31, 2011 96.15 96.33 96.14 96.32 494,092 +0.07(+0.08%)
Oct 28, 2011 96.13 96.24 96.11 96.24 509,297 +0.12(+0.12%)
Oct 27, 2011 96.22 96.43 96.11 96.12 756,378 +0.11(+0.11%)
Oct 26, 2011 96.02 96.19 96.00 96.01 685,190 +0.00(+0.00%)
Oct 25, 2011 96.07 96.16 95.99 96.01 549,755 -0.02(-0.02%)
Oct 24, 2011 96.00 96.14 95.98 96.03 667,540 +0.01(+0.01%)
Oct 21, 2011 95.99 96.11 95.99 96.02 502,996 -0.04(-0.04%)
Oct 20, 2011 95.82 96.07 95.82 96.06 566,807 +0.12(+0.12%)
Oct 19, 2011 95.73 95.99 95.73 95.94 501,269 +0.21(+0.22%)
Oct 18, 2011 95.84 95.91 95.73 95.73 577,932 -0.14(-0.14%)
Oct 17, 2011 95.89 95.94 95.80 95.87 285,020 -0.03(-0.03%)
Oct 14, 2011 95.76 95.92 95.69 95.89 263,936 +0.11(+0.12%)
Oct 13, 2011 95.53 95.79 95.49 95.78 515,151 +0.19(+0.20%)
Oct 12, 2011 95.57 95.78 95.57 95.59 559,559 +0.03(+0.03%)
Oct 11, 2011 95.53 95.59 95.48 95.56 269,365 -0.09(-0.10%)
Oct 10, 2011 95.74 95.74 95.55 95.65 413,220 +0.11(+0.12%)
Oct 07, 2011 95.67 95.79 95.54 95.54 1,091,025 -0.12(-0.13%)
Oct 06, 2011 95.49 95.67 95.49 95.66 589,121 +0.03(+0.03%)
Oct 05, 2011 95.59 95.67 95.42 95.64 980,705 +0.20(+0.21%)
Oct 04, 2011 95.55 95.61 95.42 95.43 641,688 -0.27(-0.28%)
Oct 03, 2011 95.56 95.71 95.53 95.70 2,095,251 +0.21(+0.22%)
Sep 30, 2011 95.55 95.60 95.45 95.49 296,500 -0.09(-0.10%)
Sep 29, 2011 95.54 95.60 95.47 95.59 272,995 +0.02(+0.02%)
Sep 28, 2011 95.49 95.60 95.45 95.57 536,832 +0.08(+0.09%)
Sep 27, 2011 95.47 95.62 95.38 95.49 570,709 +0.13(+0.13%)
Sep 26, 2011 95.31 95.45 95.29 95.36 539,389 +0.17(+0.18%)
Sep 23, 2011 95.29 95.35 95.15 95.18 1,175,166 -0.21(-0.22%)
Sep 22, 2011 95.51 95.52 95.35 95.39 590,580 -0.28(-0.29%)
Sep 21, 2011 95.74 95.80 95.58 95.67 361,520 -0.04(-0.04%)
Sep 20, 2011 95.83 95.83 95.69 95.71 402,544 -0.12(-0.12%)
Sep 19, 2011 95.76 95.83 95.72 95.83 491,004 +0.13(+0.13%)
Sep 16, 2011 95.67 95.77 95.60 95.70 647,611 -0.12(-0.12%)
Sep 15, 2011 95.82 95.83 95.71 95.82 302,954 +0.05(+0.05%)
Sep 14, 2011 95.83 95.88 95.71 95.77 302,566 -0.09(-0.10%)
Sep 13, 2011 95.60 95.86 95.60 95.86 900,751 +0.19(+0.20%)
Sep 12, 2011 95.77 95.85 95.66 95.67 554,521 -0.27(-0.28%)
Sep 09, 2011 95.99 96.01 95.81 95.94 263,015 -0.07(-0.08%)
Sep 08, 2011 95.98 96.04 95.87 96.01 590,530 +0.02(+0.02%)
Sep 07, 2011 95.80 96.01 95.72 95.99 731,391 +0.07(+0.08%)
Sep 06, 2011 95.83 95.97 95.71 95.92 454,466 +0.15(+0.15%)
Sep 02, 2011 95.93 96.06 95.74 95.77 418,465 -0.26(-0.27%)
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.