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 (%)
Dec 31, 2010 94.49 94.67 94.39 94.51 367,285 +0.21(+0.22%)
Dec 30, 2010 94.46 94.46 94.24 94.30 428,803 -0.18(-0.19%)
Dec 29, 2010 94.15 94.48 94.15 94.48 411,253 +0.19(+0.20%)
Dec 28, 2010 94.37 94.37 94.20 94.29 348,743 -0.03(-0.03%)
Dec 27, 2010 94.25 94.32 94.15 94.32 408,863 +0.11(+0.12%)
Dec 23, 2010 94.36 94.36 94.16 94.21 323,113 -0.08(-0.09%)
Dec 22, 2010 94.45 94.45 94.25 94.29 719,505 -0.14(-0.14%)
Dec 21, 2010 94.34 94.46 94.30 94.43 641,040 +0.11(+0.12%)
Dec 20, 2010 94.49 94.49 94.28 94.32 427,147 -0.06(-0.07%)
Dec 17, 2010 94.30 94.39 94.18 94.38 400,664 +0.12(+0.13%)
Dec 16, 2010 94.11 94.28 94.06 94.27 453,319 +0.05(+0.06%)
Dec 15, 2010 94.11 94.31 94.11 94.21 465,599 +0.06(+0.07%)
Dec 14, 2010 94.30 94.38 94.11 94.15 645,732 -0.12(-0.12%)
Dec 13, 2010 94.23 94.32 94.19 94.27 690,953 -0.08(-0.09%)
Dec 10, 2010 94.37 94.44 94.19 94.35 937,735 +0.10(+0.11%)
Dec 09, 2010 94.28 94.41 94.25 94.25 544,219 -0.02(-0.02%)
Dec 08, 2010 94.32 94.39 94.17 94.27 640,229 -0.16(-0.17%)
Dec 07, 2010 94.66 94.73 94.39 94.43 458,632 -0.24(-0.26%)
Dec 06, 2010 94.58 94.68 94.58 94.67 573,438 +0.04(+0.04%)
Dec 03, 2010 94.65 94.67 94.54 94.64 319,025 +0.10(+0.11%)
Dec 02, 2010 94.47 94.61 94.46 94.54 592,359 +0.03(+0.03%)
Dec 01, 2010 94.52 94.64 94.43 94.51 488,901 -0.08(-0.09%)
Nov 30, 2010 94.58 94.66 94.55 94.59 342,584 -0.02(-0.02%)
Nov 29, 2010 94.54 94.68 94.45 94.62 315,270 -0.01(-0.01%)
Nov 26, 2010 94.50 94.63 94.45 94.63 121,702 +0.13(+0.13%)
Nov 24, 2010 94.55 94.50 94.50 94.50 380,016 -0.23(-0.24%)
Nov 23, 2010 94.71 94.81 94.62 94.72 287,415 -0.02(-0.02%)
Nov 22, 2010 94.45 94.74 94.45 94.74 332,241 +0.18(+0.19%)
Nov 19, 2010 94.64 94.69 94.54 94.56 517,255 -0.12(-0.12%)
Nov 18, 2010 94.59 94.68 94.43 94.68 555,424 +0.24(+0.26%)
Nov 17, 2010 94.44 94.63 94.43 94.44 558,709 +0.00(+0.00%)
Nov 16, 2010 94.41 94.51 94.24 94.44 738,573 +0.00(+0.00%)
Nov 15, 2010 94.43 94.61 94.36 94.44 420,507 -0.08(-0.09%)
Nov 12, 2010 94.74 94.76 94.49 94.52 766,438 -0.22(-0.23%)
Nov 11, 2010 94.80 94.81 94.70 94.73 430,475 -0.07(-0.08%)
Nov 10, 2010 94.76 94.82 94.69 94.81 715,863 +0.10(+0.10%)
Nov 09, 2010 94.81 94.91 94.68 94.71 291,736 -0.08(-0.08%)
Nov 08, 2010 94.88 94.91 94.76 94.79 310,900 -0.10(-0.11%)
Nov 05, 2010 94.93 94.97 94.85 94.89 357,538 -0.02(-0.02%)
Nov 04, 2010 94.84 94.98 94.84 94.91 654,718 +0.05(+0.06%)
Nov 03, 2010 94.88 94.88 94.75 94.85 373,357 +0.03(+0.03%)
Nov 02, 2010 94.90 94.90 94.74 94.82 327,172 -0.05(-0.06%)
Nov 01, 2010 94.84 94.99 94.82 94.88 294,282 +0.04(+0.04%)
Oct 29, 2010 94.82 94.84 94.74 94.84 248,635 +0.07(+0.08%)
Oct 28, 2010 94.71 94.80 94.67 94.77 205,887 +0.12(+0.12%)
Oct 27, 2010 94.68 94.68 94.58 94.65 472,803 +0.05(+0.05%)
Oct 25, 2010 94.69 94.74 94.61 94.61 974,697 -0.09(-0.10%)
Oct 22, 2010 94.64 94.73 94.64 94.70 382,139 +0.04(+0.04%)
Oct 21, 2010 94.73 94.76 94.66 94.66 397,403 -0.10(-0.10%)
Oct 20, 2010 94.67 94.78 94.65 94.76 372,590 +0.04(+0.04%)
Oct 19, 2010 94.71 94.73 94.64 94.72 381,050 +0.01(+0.01%)
Oct 18, 2010 94.64 94.71 94.63 94.71 454,807 +0.11(+0.11%)
Oct 15, 2010 94.67 94.67 94.56 94.61 520,898 +0.04(+0.04%)
Oct 14, 2010 94.73 94.73 94.53 94.57 375,455 -0.15(-0.16%)
Oct 13, 2010 94.73 94.76 94.68 94.72 512,522 -0.02(-0.02%)
Oct 12, 2010 94.73 94.79 94.68 94.74 289,886 -0.05(-0.06%)
Oct 11, 2010 94.61 94.85 94.61 94.79 345,317 +0.10(+0.10%)
Oct 08, 2010 94.70 94.80 94.66 94.70 443,654 -0.05(-0.05%)
Oct 07, 2010 94.75 94.79 94.73 94.74 540,686 +0.01(+0.01%)
Oct 06, 2010 94.73 94.75 94.65 94.73 413,665 +0.08(+0.09%)
Oct 05, 2010 94.60 94.70 94.60 94.65 238,306 +0.05(+0.06%)
Oct 04, 2010 94.52 94.69 94.50 94.60 244,833 +0.05(+0.05%)
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.