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 (%)
Aug 31, 2016 103.56 103.56 103.48 103.52 495,798 +0.00(+0.00%)
Aug 30, 2016 103.50 103.53 103.44 103.52 255,193 +0.05(+0.05%)
Aug 29, 2016 103.47 103.52 103.42 103.47 211,225 +0.05(+0.05%)
Aug 26, 2016 103.53 103.62 103.42 103.42 261,542 -0.10(-0.09%)
Aug 25, 2016 103.58 103.60 103.51 103.52 277,593 -0.04(-0.04%)
Aug 24, 2016 103.64 103.64 103.53 103.56 356,920 -0.05(-0.05%)
Aug 23, 2016 103.62 103.64 103.53 103.60 295,428 +0.08(+0.08%)
Aug 22, 2016 103.52 103.57 103.44 103.53 190,469 -0.02(-0.02%)
Aug 19, 2016 103.56 103.58 103.49 103.55 371,740 -0.07(-0.07%)
Aug 18, 2016 103.60 103.63 103.53 103.61 229,745 +0.04(+0.04%)
Aug 17, 2016 103.53 103.57 103.46 103.57 789,777 +0.08(+0.08%)
Aug 16, 2016 103.48 103.55 103.47 103.50 749,518 -0.09(-0.08%)
Aug 15, 2016 103.56 103.59 103.53 103.58 305,814 +0.01(+0.01%)
Aug 12, 2016 103.59 103.60 103.51 103.57 411,054 +0.07(+0.07%)
Aug 11, 2016 103.64 103.64 103.48 103.51 228,475 -0.05(-0.05%)
Aug 10, 2016 103.53 103.59 103.43 103.56 293,587 +0.08(+0.08%)
Aug 09, 2016 103.50 103.62 103.42 103.48 869,091 +0.04(+0.04%)
Aug 08, 2016 103.50 103.50 103.42 103.44 568,059 -0.07(-0.07%)
Aug 05, 2016 103.58 103.60 103.50 103.51 719,598 -0.10(-0.09%)
Aug 04, 2016 103.53 103.61 103.48 103.60 231,928 +0.09(+0.09%)
Aug 03, 2016 103.52 103.53 103.44 103.52 252,076 +0.00(+0.00%)
Aug 02, 2016 103.46 103.61 103.35 103.52 400,284 +0.03(+0.03%)
Aug 01, 2016 103.53 103.56 103.49 103.49 197,448 -0.10(-0.10%)
Jul 29, 2016 103.54 103.59 103.44 103.59 491,150 +0.14(+0.13%)
Jul 28, 2016 103.45 103.48 103.44 103.45 428,459 +0.02(+0.02%)
Jul 27, 2016 103.41 103.46 103.35 103.43 605,342 +0.09(+0.08%)
Jul 26, 2016 103.37 103.39 103.24 103.34 502,814 +0.00(+0.00%)
Jul 25, 2016 103.36 103.42 103.33 103.34 405,992 -0.04(-0.04%)
Jul 22, 2016 103.43 103.45 103.35 103.38 381,242 +0.00(+0.00%)
Jul 21, 2016 103.41 103.44 103.36 103.38 314,034 -0.03(-0.03%)
Jul 20, 2016 103.33 103.41 103.33 103.41 276,277 +0.05(+0.05%)
Jul 19, 2016 103.43 103.55 103.31 103.36 483,592 -0.01(-0.01%)
Jul 18, 2016 103.33 103.46 103.32 103.37 317,548 +0.00(+0.00%)
Jul 15, 2016 103.32 103.42 103.28 103.37 323,439 +0.01(+0.01%)
Jul 14, 2016 103.19 103.46 103.19 103.36 884,687 -0.02(-0.02%)
Jul 13, 2016 103.24 103.47 103.24 103.38 485,005 +0.01(+0.01%)
Jul 12, 2016 103.46 103.46 103.31 103.37 328,151 -0.11(-0.10%)
Jul 11, 2016 103.51 103.53 103.44 103.48 465,041 -0.07(-0.07%)
Jul 08, 2016 103.56 103.56 103.55 332,959 -0.01(-0.01%)
Jul 07, 2016 103.50 103.57 103.42 103.56 267,184 +0.06(+0.06%)
Jul 06, 2016 103.50 645,729 -0.04(-0.04%)
Jul 05, 2016 103.48 103.54 103.46 103.54 369,006 +0.03(+0.03%)
Jul 01, 2016 103.51 103.51 103.51 0 +0.04(+0.04%)
Jun 30, 2016 103.37 103.50 103.34 103.47 267,293 +0.15(+0.14%)
Jun 29, 2016 103.23 103.38 103.23 103.32 426,095 +0.05(+0.05%)
Jun 28, 2016 103.13 103.34 103.13 103.27 487,115 +0.10(+0.09%)
Jun 27, 2016 103.19 103.33 103.17 103.17 418,290 -0.07(-0.07%)
Jun 24, 2016 103.38 103.38 103.17 103.24 383,629 +0.12(+0.11%)
Jun 23, 2016 103.11 103.17 103.04 103.13 236,504 -0.02(-0.02%)
Jun 22, 2016 103.14 103.22 103.10 103.14 496,947 +0.03(+0.03%)
Jun 21, 2016 103.17 103.17 103.09 103.12 402,152 +0.00(+0.00%)
Jun 20, 2016 103.12 103.18 103.10 103.12 186,954 -0.01(-0.01%)
Jun 17, 2016 103.14 103.21 103.10 103.13 189,891 -0.02(-0.02%)
Jun 16, 2016 103.18 103.22 103.11 103.14 229,843 -0.02(-0.02%)
Jun 15, 2016 103.00 103.29 103.00 103.17 248,442 +0.13(+0.12%)
Jun 14, 2016 103.00 103.21 103.00 103.04 321,899 -0.04(-0.04%)
Jun 13, 2016 103.13 103.14 103.05 103.08 448,887 +0.00(+0.00%)
Jun 10, 2016 103.08 103.10 102.99 103.08 212,018 +0.05(+0.05%)
Jun 09, 2016 103.04 103.04 102.89 103.03 477,227 +0.04(+0.04%)
Jun 08, 2016 103.04 103.04 102.94 102.99 1,076,547 +0.00(+0.00%)
Jun 07, 2016 102.96 103.02 102.91 102.99 587,993 +0.08(+0.08%)
Jun 06, 2016 102.91 102.97 102.88 102.91 396,521 -0.04(-0.04%)
Jun 03, 2016 102.83 103.07 102.83 102.95 232,144 +0.20(+0.20%)
Jun 02, 2016 102.74 102.78 102.73 102.75 328,442 -0.01(-0.01%)
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.