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 01, 2017 104.61 104.61 104.61 0 -0.02(-0.02%)
Jul 31, 2017 104.59 104.63 104.57 104.62 143,966 +0.03(+0.03%)
Jul 28, 2017 104.55 104.61 104.53 104.59 324,143 +0.02(+0.02%)
Jul 27, 2017 104.58 104.61 104.54 104.58 381,182 +0.00(+0.00%)
Jul 26, 2017 104.49 104.59 104.44 104.58 284,918 +0.08(+0.08%)
Jul 25, 2017 104.50 104.54 104.44 104.50 289,357 -0.07(-0.07%)
Jul 24, 2017 104.58 104.58 104.52 104.56 286,614 -0.03(-0.03%)
Jul 21, 2017 104.58 104.59 104.53 104.59 521,052 +0.05(+0.05%)
Jul 20, 2017 104.52 104.58 104.48 104.55 375,023 +0.01(+0.01%)
Jul 19, 2017 104.49 104.56 104.49 104.53 484,883 +0.02(+0.02%)
Jul 18, 2017 104.51 104.55 104.45 104.52 1,137,178 +0.05(+0.05%)
Jul 17, 2017 104.44 104.50 104.44 104.47 281,546 +0.00(+0.00%)
Jul 14, 2017 104.45 104.50 104.45 104.47 240,858 +0.05(+0.05%)
Jul 13, 2017 104.41 104.49 104.41 104.42 269,226 -0.06(-0.06%)
Jul 12, 2017 104.40 104.48 104.40 104.48 337,594 +0.13(+0.12%)
Jul 11, 2017 104.31 104.38 104.29 104.35 254,231 +0.03(+0.03%)
Jul 10, 2017 104.27 104.35 104.27 104.32 286,556 +0.06(+0.06%)
Jul 07, 2017 104.25 104.33 104.24 104.26 264,739 +0.02(+0.02%)
Jul 06, 2017 104.21 104.27 104.18 104.24 280,034 -0.02(-0.02%)
Jul 05, 2017 104.24 104.30 104.23 104.26 456,658 +0.01(+0.01%)
Jul 03, 2017 104.30 104.31 104.23 104.25 117,191 -0.03(-0.03%)
Jun 30, 2017 104.32 104.36 104.28 104.28 329,520 -0.04(-0.04%)
Jun 29, 2017 104.29 104.35 104.27 104.32 380,921 -0.02(-0.02%)
Jun 28, 2017 104.31 104.34 104.29 104.34 272,201 +0.04(+0.04%)
Jun 27, 2017 104.29 104.31 104.26 104.30 392,325 -0.01(-0.01%)
Jun 26, 2017 104.28 104.34 104.28 104.31 1,232,318 +0.01(+0.01%)
Jun 23, 2017 104.29 104.30 104.24 104.30 325,052 +0.06(+0.06%)
Jun 22, 2017 104.24 104.29 104.17 104.24 224,856 +0.04(+0.04%)
Jun 21, 2017 104.25 104.27 104.20 104.20 324,552 -0.07(-0.07%)
Jun 20, 2017 104.23 104.27 104.18 104.27 207,830 +0.04(+0.04%)
Jun 19, 2017 104.23 104.26 104.19 104.23 353,148 -0.02(-0.02%)
Jun 16, 2017 104.25 104.29 104.21 104.25 736,132 +0.03(+0.03%)
Jun 15, 2017 104.22 104.24 104.18 104.22 357,937 -0.01(-0.01%)
Jun 14, 2017 104.29 104.34 104.23 104.23 217,269 +0.07(+0.07%)
Jun 13, 2017 104.13 104.17 104.13 104.16 304,105 +0.00(+0.00%)
Jun 12, 2017 104.16 104.20 104.15 104.16 392,727 -0.04(-0.04%)
Jun 09, 2017 104.24 104.24 104.15 104.20 300,978 -0.01(-0.01%)
Jun 08, 2017 104.23 104.26 104.19 104.21 301,126 -0.04(-0.04%)
Jun 07, 2017 104.27 104.29 104.23 104.25 241,766 -0.02(-0.02%)
Jun 06, 2017 104.21 104.28 104.20 104.27 239,445 +0.03(+0.03%)
Jun 05, 2017 104.26 104.33 104.21 104.24 425,385 -0.06(-0.06%)
Jun 02, 2017 104.34 104.34 104.23 104.30 491,471 +0.06(+0.06%)
Jun 01, 2017 104.16 104.25 104.14 104.24 170,934 -0.00(-0.00%)
May 31, 2017 104.24 104.25 104.20 104.24 319,162 +0.03(+0.03%)
May 30, 2017 104.17 104.22 104.16 104.21 299,379 +0.04(+0.04%)
May 26, 2017 104.14 104.23 104.14 104.17 341,072 +0.00(+0.00%)
May 25, 2017 104.14 104.21 104.12 104.17 615,195 -0.02(-0.02%)
May 24, 2017 104.11 104.21 104.10 104.19 540,245 +0.07(+0.07%)
May 23, 2017 104.15 104.20 104.10 104.12 554,261 -0.04(-0.04%)
May 22, 2017 104.09 104.20 104.09 104.16 321,574 -0.03(-0.03%)
May 19, 2017 104.19 104.20 104.14 104.19 1,440,124 +0.04(+0.04%)
May 18, 2017 104.13 104.20 104.08 104.15 857,265 -0.08(-0.08%)
May 17, 2017 104.25 104.25 104.14 104.23 482,928 +0.10(+0.10%)
May 16, 2017 104.11 104.14 104.08 104.13 318,031 +0.04(+0.04%)
May 15, 2017 104.14 104.14 104.05 104.09 277,739 +0.00(+0.00%)
May 12, 2017 104.03 104.09 104.02 104.09 250,965 +0.15(+0.14%)
May 11, 2017 103.95 103.98 103.88 103.95 361,882 +0.01(+0.01%)
May 10, 2017 103.94 104.01 103.88 103.94 308,700 -0.01(-0.01%)
May 09, 2017 103.89 104.00 103.85 103.95 567,866 +0.02(+0.02%)
May 08, 2017 103.92 103.98 103.91 103.93 366,729 -0.05(-0.05%)
May 05, 2017 103.96 104.01 103.93 103.98 319,586 -0.01(-0.01%)
May 04, 2017 103.90 103.99 103.86 103.99 386,747 +0.05(+0.05%)
May 03, 2017 104.02 104.06 103.93 103.94 660,755 -0.10(-0.10%)
May 02, 2017 104.00 104.06 103.96 104.03 707,903 +0.06(+0.06%)
May 01, 2017 103.99 104.06 103.97 103.98 488,858 -0.05(-0.05%)
Apr 28, 2017 103.96 104.04 103.95 104.02 584,699 -0.01(-0.01%)
Apr 27, 2017 103.94 104.05 103.94 104.03 891,600 +0.10(+0.09%)
Apr 26, 2017 103.95 103.97 103.92 103.94 485,450 +0.04(+0.04%)
Apr 25, 2017 103.92 104.01 103.89 103.89 378,946 -0.12(-0.11%)
Apr 24, 2017 103.94 104.01 103.91 104.01 922,900 -0.02(-0.02%)
Apr 21, 2017 104.06 104.09 104.03 104.03 228,768 +0.00(+0.00%)
Apr 20, 2017 104.06 104.08 104.02 104.03 386,897 -0.05(-0.05%)
Apr 19, 2017 104.01 104.10 104.00 104.08 443,737 +0.01(+0.01%)
Apr 18, 2017 103.95 104.08 103.95 104.07 336,791 +0.10(+0.10%)
Apr 17, 2017 104.01 104.06 103.94 103.97 351,991 +0.01(+0.01%)
Apr 13, 2017 103.97 103.99 103.91 103.96 528,918 +0.04(+0.04%)
Apr 12, 2017 103.86 103.95 103.86 103.92 364,460 +0.04(+0.04%)
Apr 11, 2017 103.86 103.92 103.85 103.89 419,449 +0.09(+0.09%)
Apr 10, 2017 103.79 103.85 103.75 103.80 213,369 +0.03(+0.03%)
Apr 07, 2017 103.85 103.89 103.75 103.77 329,908 -0.10(-0.09%)
Apr 06, 2017 103.86 103.89 103.81 103.86 224,702 +0.00(+0.00%)
Apr 05, 2017 103.83 103.88 103.79 103.86 236,276 +0.04(+0.04%)
Apr 04, 2017 103.84 103.86 103.79 103.83 288,420 +0.03(+0.03%)
Apr 03, 2017 103.74 103.84 103.74 103.80 1,020,343 +0.01(+0.01%)
Mar 31, 2017 103.76 103.79 103.73 103.79 326,958 +0.05(+0.05%)
Mar 30, 2017 103.74 103.76 103.69 103.74 352,551 -0.02(-0.02%)
Mar 29, 2017 103.74 103.76 103.70 103.76 366,300 +0.07(+0.07%)
Mar 28, 2017 103.68 103.74 103.67 103.69 399,816 -0.01(-0.01%)
Mar 27, 2017 103.75 103.75 103.70 103.70 319,665 -0.02(-0.02%)
Mar 24, 2017 103.71 103.74 103.66 103.72 227,529 -0.01(-0.01%)
Mar 23, 2017 103.69 103.75 103.65 103.73 542,722 -0.01(-0.01%)
Mar 22, 2017 103.71 103.77 103.67 103.74 324,193 +0.06(+0.06%)
Mar 21, 2017 103.58 103.70 103.58 103.68 520,411 +0.08(+0.08%)
Mar 20, 2017 103.54 103.61 103.54 103.60 343,757 +0.03(+0.03%)
Mar 17, 2017 103.54 103.59 103.52 103.57 271,766 +0.04(+0.04%)
Mar 16, 2017 103.51 103.60 103.47 103.53 314,783 -0.04(-0.04%)
Mar 15, 2017 103.41 103.57 103.37 103.57 368,067 +0.17(+0.16%)
Mar 14, 2017 103.36 103.43 103.36 103.41 312,358 +0.02(+0.02%)
Mar 13, 2017 103.44 103.47 103.39 103.39 387,793 -0.03(-0.03%)
Mar 10, 2017 103.44 103.44 103.40 103.42 388,989 +0.04(+0.04%)
Mar 09, 2017 103.41 103.44 103.37 103.38 539,840 -0.10(-0.10%)
Mar 08, 2017 103.44 103.47 103.42 103.47 809,335 -0.06(-0.06%)
Mar 07, 2017 103.54 103.56 103.48 103.53 886,966 -0.04(-0.04%)
Mar 06, 2017 103.53 103.57 103.52 103.57 421,499 +0.00(+0.00%)
Mar 03, 2017 103.49 103.58 103.49 103.57 367,834 +0.07(+0.07%)
Mar 02, 2017 103.50 103.53 103.47 103.50 357,201 -0.10(-0.10%)
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.