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 (%)
Jun 30, 2010 92.97 93.15 92.85 92.90 739,730 +0.00(+0.00%)
Jun 29, 2010 93.08 93.11 92.87 92.90 565,107 -0.05(-0.05%)
Jun 25, 2010 92.94 92.95 92.84 92.94 496,732 +0.04(+0.04%)
Jun 24, 2010 92.98 92.98 92.81 92.91 386,345 +0.02(+0.02%)
Jun 23, 2010 92.73 92.99 92.72 92.89 559,527 +0.07(+0.08%)
Jun 22, 2010 92.69 92.83 92.65 92.82 314,909 +0.04(+0.05%)
Jun 21, 2010 92.57 92.78 92.57 92.77 240,785 +0.14(+0.15%)
Jun 18, 2010 92.63 92.71 92.57 92.63 414,612 -0.08(-0.09%)
Jun 17, 2010 92.61 92.77 92.50 92.71 335,865 +0.16(+0.17%)
Jun 16, 2010 92.53 92.56 92.43 92.55 388,205 +0.04(+0.04%)
Jun 15, 2010 92.41 92.55 92.41 92.52 287,338 +0.00(+0.00%)
Jun 14, 2010 92.49 92.59 92.37 92.52 290,492 -0.04(-0.04%)
Jun 11, 2010 92.40 92.55 92.31 92.55 344,846 +0.18(+0.19%)
Jun 10, 2010 92.37 92.44 92.31 92.37 660,133 -0.13(-0.14%)
Jun 09, 2010 92.34 92.53 92.28 92.51 404,010 +0.08(+0.09%)
Jun 08, 2010 92.35 92.48 92.33 92.43 444,363 +0.04(+0.04%)
Jun 07, 2010 92.24 92.43 92.23 92.39 587,268 +0.20(+0.21%)
Jun 04, 2010 92.19 92.41 92.10 92.19 852,860 -0.11(-0.12%)
Jun 03, 2010 92.33 92.38 92.24 92.30 257,942 +0.05(+0.06%)
Jun 02, 2010 92.34 92.36 92.24 92.25 314,486 -0.07(-0.08%)
Jun 01, 2010 92.43 92.43 92.24 92.32 251,343 -0.05(-0.05%)
May 28, 2010 92.37 92.44 92.20 92.37 414,595 +0.17(+0.18%)
May 27, 2010 92.18 92.26 92.01 92.20 608,647 -0.02(-0.02%)
May 26, 2010 92.19 92.31 92.07 92.22 620,820 +0.00(+0.00%)
May 25, 2010 92.32 92.48 92.15 92.22 900,040 -0.29(-0.31%)
May 24, 2010 92.33 92.50 92.24 92.50 540,372 +0.22(+0.24%)
May 21, 2010 92.49 92.57 92.28 92.28 615,265 -0.17(-0.18%)
May 20, 2010 92.42 92.49 92.31 92.45 343,661 -0.19(-0.20%)
May 19, 2010 92.69 92.73 92.57 92.64 425,131 -0.04(-0.04%)
May 18, 2010 92.61 92.73 92.55 92.67 482,579 +0.11(+0.12%)
May 17, 2010 92.61 92.66 92.48 92.57 459,066 +0.03(+0.03%)
May 14, 2010 92.54 92.77 92.51 92.54 394,826 -0.14(-0.15%)
May 13, 2010 92.66 92.80 92.63 92.67 662,591 +0.08(+0.09%)
May 12, 2010 92.64 92.67 92.51 92.59 700,144 +0.03(+0.03%)
May 11, 2010 92.48 92.57 92.42 92.57 486,160 +0.21(+0.23%)
May 10, 2010 92.38 92.46 92.28 92.35 583,856 +0.17(+0.19%)
May 07, 2010 92.70 92.79 92.04 92.18 947,370 -0.61(-0.66%)
May 06, 2010 92.98 93.01 92.29 92.79 1,235,701 -0.12(-0.13%)
May 05, 2010 92.91 93.06 92.85 92.91 927,964 -0.10(-0.11%)
May 04, 2010 93.04 93.05 92.91 93.01 413,771 +0.10(+0.11%)
May 03, 2010 92.98 93.06 92.88 92.91 548,904 -0.03(-0.03%)
Apr 30, 2010 92.97 93.00 92.89 92.94 541,849 +0.04(+0.04%)
Apr 29, 2010 92.86 92.94 92.86 92.90 646,985 -0.01(-0.01%)
Apr 28, 2010 92.90 92.91 92.79 92.91 459,853 +0.03(+0.03%)
Apr 27, 2010 92.91 92.95 92.82 92.89 663,660 +0.00(+0.00%)
Apr 26, 2010 92.84 92.89 92.77 92.89 406,531 +0.03(+0.03%)
Apr 23, 2010 92.83 92.86 92.75 92.86 690,790 -0.04(-0.04%)
Apr 22, 2010 93.00 93.03 92.85 92.89 389,041 -0.12(-0.12%)
Apr 21, 2010 92.92 93.01 92.91 93.01 448,319 +0.05(+0.06%)
Apr 20, 2010 92.93 92.96 92.81 92.96 624,926 +0.06(+0.07%)
Apr 19, 2010 92.97 92.97 92.87 92.89 519,922 -0.03(-0.03%)
Apr 16, 2010 92.98 92.98 92.81 92.92 503,095 +0.08(+0.09%)
Apr 15, 2010 92.81 92.91 92.74 92.84 522,709 +0.02(+0.02%)
Apr 14, 2010 92.77 92.83 92.66 92.82 453,626 +0.12(+0.13%)
Apr 13, 2010 92.82 92.82 92.69 92.70 413,404 -0.06(-0.07%)
Apr 12, 2010 92.62 92.77 92.58 92.76 484,561 +0.20(+0.21%)
Apr 09, 2010 92.67 92.67 92.55 92.56 387,790 -0.12(-0.12%)
Apr 08, 2010 92.74 92.77 92.64 92.68 462,452 -0.06(-0.07%)
Apr 07, 2010 92.56 92.75 92.56 92.74 403,022 +0.08(+0.09%)
Apr 06, 2010 92.63 92.67 92.58 92.66 475,421 +0.06(+0.07%)
Apr 05, 2010 92.81 92.81 92.50 92.60 929,509 -0.32(-0.34%)
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.