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 (%)
Oct 30, 2015 101.61 101.76 101.59 101.72 398,806 +0.09(+0.09%)
Oct 29, 2015 101.68 101.71 101.61 101.63 370,596 -0.14(-0.13%)
Oct 28, 2015 101.84 101.89 101.71 101.77 562,517 -0.07(-0.07%)
Oct 27, 2015 101.81 101.90 101.81 101.84 749,303 -0.01(-0.01%)
Oct 26, 2015 101.76 101.92 101.76 101.85 1,144,769 +0.06(+0.06%)
Oct 23, 2015 101.84 101.89 101.78 101.79 226,229 -0.09(-0.09%)
Oct 22, 2015 101.86 101.92 101.80 101.88 163,769 +0.04(+0.04%)
Oct 21, 2015 101.72 101.84 101.72 101.84 448,731 +0.09(+0.09%)
Oct 20, 2015 101.79 101.84 101.70 101.75 1,239,789 -0.05(-0.05%)
Oct 19, 2015 101.76 101.83 101.71 101.80 1,109,015 +0.03(+0.03%)
Oct 16, 2015 101.76 101.84 101.76 101.77 388,461 -0.06(-0.06%)
Oct 15, 2015 101.76 101.83 101.75 101.83 295,597 +0.02(+0.02%)
Oct 14, 2015 101.74 101.84 101.74 101.81 181,189 +0.10(+0.10%)
Oct 13, 2015 101.64 101.74 101.62 101.71 516,254 +0.06(+0.06%)
Oct 12, 2015 101.59 101.69 101.58 101.65 172,289 +0.04(+0.04%)
Oct 09, 2015 101.61 101.67 101.58 101.61 216,546 -0.01(-0.01%)
Oct 08, 2015 101.64 101.70 101.58 101.62 187,847 -0.01(-0.01%)
Oct 07, 2015 101.69 101.69 101.59 101.63 350,269 -0.01(-0.01%)
Oct 06, 2015 101.68 101.68 101.59 101.64 371,098 +0.05(+0.05%)
Oct 05, 2015 101.66 101.71 101.59 101.59 1,552,141 -0.04(-0.04%)
Oct 02, 2015 101.56 101.69 101.56 101.63 347,959 +0.10(+0.10%)
Oct 01, 2015 101.58 101.62 101.49 101.54 762,227 +0.05(+0.05%)
Sep 30, 2015 101.50 101.54 101.48 101.49 434,834 +0.02(+0.02%)
Sep 29, 2015 101.51 101.53 101.45 101.47 451,741 +0.03(+0.03%)
Sep 28, 2015 101.42 101.50 101.37 101.44 266,893 -0.04(-0.04%)
Sep 25, 2015 101.43 101.49 101.39 101.48 401,566 +0.01(+0.01%)
Sep 24, 2015 101.42 101.53 101.42 101.47 400,401 +0.04(+0.04%)
Sep 23, 2015 101.56 101.56 101.42 101.43 394,132 -0.03(-0.03%)
Sep 22, 2015 101.38 101.48 101.38 101.46 537,397 +0.02(+0.02%)
Sep 21, 2015 101.43 101.51 101.37 101.44 353,581 -0.02(-0.02%)
Sep 18, 2015 101.49 101.51 101.40 101.46 397,202 +0.02(+0.02%)
Sep 17, 2015 101.19 101.45 101.16 101.44 301,958 +0.25(+0.25%)
Sep 16, 2015 101.20 101.27 101.17 101.19 295,768 +0.00(+0.00%)
Sep 15, 2015 101.29 101.34 101.19 101.19 360,304 -0.13(-0.12%)
Sep 14, 2015 101.40 101.41 101.31 101.31 199,622 -0.07(-0.07%)
Sep 11, 2015 101.32 101.40 101.30 101.38 348,369 +0.07(+0.07%)
Sep 10, 2015 101.29 101.34 101.28 101.31 309,633 +0.01(+0.01%)
Sep 09, 2015 101.33 101.38 101.28 101.30 488,886 -0.05(-0.05%)
Sep 08, 2015 101.27 101.43 101.27 101.36 482,655 -0.09(-0.09%)
Sep 04, 2015 101.45 101.45 101.45 0 +0.00(+0.00%)
Sep 03, 2015 101.45 101.52 101.44 101.45 523,788 +0.04(+0.04%)
Sep 02, 2015 101.37 101.49 101.31 101.41 479,373 -0.01(-0.01%)
Sep 01, 2015 101.30 101.42 101.29 101.42 595,409 +0.09(+0.09%)
Aug 31, 2015 101.34 101.44 101.30 101.33 496,155 -0.06(-0.06%)
Aug 28, 2015 101.37 101.49 101.34 101.39 461,548 -0.07(-0.07%)
Aug 27, 2015 101.19 101.55 101.16 101.45 2,633,633 +0.17(+0.17%)
Aug 26, 2015 101.26 101.33 101.17 101.28 544,148 +0.06(+0.06%)
Aug 25, 2015 101.22 101.36 101.12 101.22 630,077 +0.03(+0.03%)
Aug 24, 2015 101.22 101.60 101.12 101.19 868,322 -0.17(-0.17%)
Aug 21, 2015 101.42 101.43 101.34 101.37 619,651 -0.01(-0.01%)
Aug 20, 2015 101.36 101.44 101.29 101.38 502,134 -0.03(-0.03%)
Aug 19, 2015 101.26 101.42 101.21 101.41 476,086 +0.11(+0.10%)
Aug 18, 2015 101.22 101.31 101.17 101.30 302,395 +0.02(+0.02%)
Aug 17, 2015 101.20 101.31 101.16 101.28 266,825 +0.01(+0.01%)
Aug 14, 2015 101.18 101.30 101.15 101.27 566,275 +0.06(+0.06%)
Aug 13, 2015 101.32 101.33 101.21 101.21 253,871 -0.12(-0.12%)
Aug 12, 2015 101.38 101.41 101.26 101.34 267,256 +0.04(+0.04%)
Aug 11, 2015 101.25 101.36 101.24 101.30 396,524 +0.09(+0.09%)
Aug 10, 2015 101.23 101.25 101.14 101.21 592,326 +0.06(+0.06%)
Aug 07, 2015 101.21 101.21 101.14 101.15 434,934 -0.04(-0.04%)
Aug 06, 2015 101.26 101.29 101.16 101.19 772,746 -0.04(-0.04%)
Aug 05, 2015 101.24 101.29 101.17 101.23 325,076 -0.02(-0.02%)
Aug 04, 2015 101.33 101.37 101.24 101.25 328,947 -0.07(-0.07%)
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.