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, 2014 100.79 100.79 100.79 0 +0.09(+0.09%)
Dec 30, 2014 100.62 100.73 100.62 100.70 556,666 +0.07(+0.07%)
Dec 29, 2014 100.65 100.66 100.58 100.63 317,160 +0.04(+0.04%)
Dec 26, 2014 100.61 100.64 100.46 100.59 280,674 +0.00(+0.00%)
Dec 24, 2014 100.59 100.59 100.59 0 +0.07(+0.07%)
Dec 23, 2014 100.65 100.69 100.53 100.53 512,573 -0.10(-0.10%)
Dec 22, 2014 100.49 100.67 100.46 100.62 658,275 +0.06(+0.06%)
Dec 19, 2014 100.43 100.58 100.43 100.57 541,510 +0.10(+0.10%)
Dec 18, 2014 100.52 100.65 100.46 100.46 648,193 -0.16(-0.16%)
Dec 17, 2014 100.62 100.80 100.57 100.62 487,209 -0.03(-0.03%)
Dec 16, 2014 100.65 371,075 +0.03(+0.03%)
Dec 15, 2014 100.65 100.75 100.59 100.62 638,298 -0.06(-0.06%)
Dec 12, 2014 100.67 100.81 100.62 100.68 315,660 +0.04(+0.04%)
Dec 11, 2014 100.64 100.67 100.60 100.64 317,616 -0.03(-0.03%)
Dec 10, 2014 100.63 100.72 100.58 100.67 475,615 +0.10(+0.10%)
Dec 09, 2014 100.51 100.68 100.50 100.58 368,375 +0.02(+0.02%)
Dec 08, 2014 100.61 100.62 100.53 100.56 557,669 -0.08(-0.08%)
Dec 05, 2014 100.71 100.72 100.62 100.63 403,150 -0.19(-0.19%)
Dec 04, 2014 100.79 100.84 100.76 100.83 653,483 +0.00(+0.00%)
Dec 03, 2014 100.86 100.88 100.78 100.83 501,988 -0.04(-0.04%)
Dec 02, 2014 100.82 100.88 100.80 100.86 315,870 -0.03(-0.03%)
Dec 01, 2014 100.90 101.04 100.86 100.89 722,165 -0.01(-0.01%)
Nov 28, 2014 100.87 100.91 100.82 100.91 131,381 +0.07(+0.07%)
Nov 26, 2014 100.84 100.84 100.84 0 +0.05(+0.05%)
Nov 25, 2014 100.73 100.83 100.73 100.79 521,545 +0.05(+0.05%)
Nov 24, 2014 100.76 100.77 100.69 100.74 711,754 +0.07(+0.07%)
Nov 21, 2014 100.72 100.74 100.68 100.68 1,356,780 -0.03(-0.03%)
Nov 20, 2014 100.69 100.76 100.64 100.70 388,642 +0.05(+0.05%)
Nov 19, 2014 100.64 100.72 100.64 100.66 245,164 -0.04(-0.04%)
Nov 18, 2014 100.71 100.72 100.67 100.69 575,076 +0.00(+0.00%)
Nov 17, 2014 100.71 100.74 100.69 100.69 403,077 -0.02(-0.02%)
Nov 14, 2014 100.67 100.74 100.65 100.71 411,348 +0.04(+0.04%)
Nov 13, 2014 100.70 100.71 100.66 100.68 638,598 +0.03(+0.03%)
Nov 12, 2014 100.67 100.73 100.65 100.65 343,120 +0.01(+0.01%)
Nov 11, 2014 100.68 100.80 100.63 100.64 437,106 -0.09(-0.09%)
Nov 10, 2014 100.74 100.82 100.68 100.72 170,080 -0.04(-0.04%)
Nov 07, 2014 100.68 100.78 100.66 100.76 285,319 +0.11(+0.11%)
Nov 06, 2014 100.69 100.74 100.63 100.65 598,140 -0.07(-0.07%)
Nov 05, 2014 100.68 100.83 100.66 100.71 324,244 +0.01(+0.01%)
Nov 04, 2014 100.68 100.85 100.68 100.70 449,166 +0.00(+0.00%)
Nov 03, 2014 100.92 100.92 100.69 100.70 260,507 -0.11(-0.11%)
Oct 31, 2014 100.71 100.85 100.71 100.82 387,226 +0.04(+0.04%)
Oct 30, 2014 100.78 100.82 100.75 100.78 461,760 +0.01(+0.01%)
Oct 29, 2014 100.87 100.91 100.73 100.77 264,257 -0.09(-0.09%)
Oct 28, 2014 100.89 100.91 100.85 100.86 348,543 -0.01(-0.01%)
Oct 27, 2014 100.89 100.89 100.85 100.87 746,286 -0.02(-0.02%)
Oct 24, 2014 100.89 100.95 100.83 100.89 562,833 +0.03(+0.03%)
Oct 23, 2014 100.89 100.91 100.84 100.86 830,430 -0.05(-0.05%)
Oct 22, 2014 100.91 100.91 480,334 -0.04(-0.04%)
Oct 21, 2014 100.95 100.99 100.89 100.94 367,146 +0.00(+0.00%)
Oct 20, 2014 100.93 100.94 100.86 100.94 323,320 +0.06(+0.06%)
Oct 17, 2014 100.89 101.02 100.84 100.89 2,060,196 -0.08(-0.08%)
Oct 16, 2014 101.04 101.11 100.91 100.96 622,411 +0.04(+0.04%)
Oct 15, 2014 100.94 101.18 100.91 100.92 767,083 -0.02(-0.02%)
Oct 14, 2014 100.86 100.97 100.85 100.94 527,055 +0.06(+0.06%)
Oct 13, 2014 100.86 100.92 100.86 100.89 371,137 +0.06(+0.06%)
Oct 10, 2014 100.85 100.87 100.81 100.83 361,185 -0.03(-0.03%)
Oct 09, 2014 100.85 100.91 100.82 100.86 268,276 -0.04(-0.04%)
Oct 08, 2014 100.84 100.89 100.74 100.89 521,394 +0.13(+0.13%)
Oct 07, 2014 100.79 100.79 100.70 100.76 365,863 +0.07(+0.07%)
Oct 06, 2014 100.65 100.72 100.59 100.69 831,011 +0.08(+0.08%)
Oct 03, 2014 100.65 100.67 100.61 100.62 471,604 -0.05(-0.05%)
Oct 02, 2014 100.67 100.72 100.63 100.67 345,233 +0.02(+0.02%)
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.