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 (%)
Mar 30, 2012 97.42 97.47 97.29 97.34 744,089 -0.07(-0.08%)
Mar 29, 2012 97.32 97.43 97.29 97.42 601,113 +0.08(+0.09%)
Mar 28, 2012 97.40 97.41 97.29 97.33 428,743 -0.11(-0.11%)
Mar 27, 2012 97.36 97.44 97.26 97.44 728,233 +0.06(+0.06%)
Mar 26, 2012 97.30 97.40 97.23 97.39 537,484 +0.24(+0.25%)
Mar 23, 2012 97.25 97.25 97.15 97.15 472,033 -0.05(-0.05%)
Mar 22, 2012 97.28 97.32 97.05 97.19 468,411 -0.11(-0.11%)
Mar 21, 2012 97.17 97.35 97.17 97.30 445,190 +0.20(+0.21%)
Mar 20, 2012 97.22 97.29 97.07 97.10 620,647 -0.16(-0.16%)
Mar 19, 2012 97.27 97.28 97.18 97.26 789,329 -0.06(-0.06%)
Mar 16, 2012 97.20 97.31 97.11 97.31 419,264 +0.06(+0.06%)
Mar 15, 2012 97.07 97.26 97.06 97.26 428,608 +0.21(+0.22%)
Mar 14, 2012 97.29 97.29 97.03 97.04 547,872 -0.21(-0.22%)
Mar 13, 2012 97.20 97.27 97.13 97.26 597,648 +0.04(+0.04%)
Mar 12, 2012 97.12 97.29 97.08 97.22 488,176 +0.17(+0.17%)
Mar 09, 2012 97.14 97.29 97.05 97.05 379,171 -0.21(-0.22%)
Mar 08, 2012 97.22 97.29 97.19 97.27 326,350 +0.07(+0.08%)
Mar 07, 2012 97.29 97.30 97.19 97.19 542,652 -0.02(-0.02%)
Mar 06, 2012 97.22 97.32 97.17 97.21 505,886 -0.01(-0.01%)
Mar 05, 2012 97.38 97.38 97.20 97.22 492,728 -0.10(-0.10%)
Mar 02, 2012 97.29 97.36 97.27 97.32 570,780 +0.05(+0.05%)
Mar 01, 2012 97.14 97.29 97.11 97.28 608,953 +0.07(+0.07%)
Feb 29, 2012 97.18 97.30 97.17 97.21 378,772 +0.01(+0.01%)
Feb 28, 2012 97.22 97.30 97.18 97.20 576,976 -0.01(-0.01%)
Feb 27, 2012 97.17 97.23 97.11 97.21 457,114 +0.09(+0.10%)
Feb 24, 2012 97.19 97.21 97.11 97.11 298,744 -0.09(-0.10%)
Feb 23, 2012 97.18 97.22 97.11 97.21 476,253 -0.01(-0.01%)
Feb 22, 2012 97.07 97.23 97.06 97.21 644,017 +0.18(+0.18%)
Feb 21, 2012 96.97 97.21 96.96 97.04 401,645 +0.06(+0.06%)
Feb 17, 2012 96.96 97.08 96.90 96.98 405,680 -0.06(-0.07%)
Feb 16, 2012 96.99 97.07 96.82 97.05 457,791 +0.05(+0.05%)
Feb 15, 2012 96.99 97.05 96.93 97.00 348,310 +0.02(+0.02%)
Feb 14, 2012 96.88 97.01 96.84 96.98 694,962 +0.02(+0.02%)
Feb 13, 2012 96.94 96.99 96.91 96.96 322,040 +0.08(+0.09%)
Feb 10, 2012 96.91 96.99 96.71 96.88 511,301 -0.05(-0.05%)
Feb 09, 2012 96.82 97.01 96.82 96.93 820,223 -0.06(-0.06%)
Feb 08, 2012 96.89 97.02 96.81 96.99 715,075 +0.07(+0.07%)
Feb 07, 2012 96.72 96.92 96.66 96.92 823,550 +0.30(+0.31%)
Feb 06, 2012 96.84 96.97 96.60 96.62 2,612,337 -0.35(-0.36%)
Feb 03, 2012 96.74 97.00 96.72 96.97 765,743 +0.22(+0.23%)
Feb 02, 2012 96.71 96.79 96.66 96.75 590,129 +0.04(+0.05%)
Feb 01, 2012 96.84 96.96 96.66 96.71 879,796 -0.09(-0.10%)
Jan 31, 2012 96.61 96.80 96.55 96.80 706,126 +0.26(+0.27%)
Jan 30, 2012 96.50 96.58 96.49 96.54 428,679 +0.01(+0.01%)
Jan 27, 2012 96.55 96.62 96.47 96.53 521,109 -0.03(-0.03%)
Jan 26, 2012 96.63 96.67 96.45 96.56 840,615 +0.15(+0.15%)
Jan 25, 2012 96.41 96.62 96.39 96.41 777,230 -0.06(-0.06%)
Jan 24, 2012 96.31 96.47 96.29 96.47 545,851 +0.06(+0.07%)
Jan 23, 2012 96.43 96.47 96.34 96.41 633,156 +0.02(+0.02%)
Jan 20, 2012 96.41 96.47 96.25 96.39 463,931 +0.06(+0.06%)
Jan 19, 2012 96.47 96.51 96.32 96.33 633,510 -0.04(-0.04%)
Jan 18, 2012 96.50 96.55 96.34 96.37 971,666 -0.05(-0.05%)
Jan 17, 2012 96.49 96.55 96.38 96.41 656,822 +0.06(+0.06%)
Jan 13, 2012 96.44 96.46 96.32 96.36 942,776 +0.04(+0.04%)
Jan 12, 2012 96.53 96.65 96.32 96.32 1,496,998 -0.09(-0.10%)
Jan 11, 2012 96.30 96.53 96.25 96.41 729,845 +0.11(+0.12%)
Jan 10, 2012 96.31 96.41 96.25 96.30 1,051,463 -0.01(-0.01%)
Jan 09, 2012 96.28 96.51 96.21 96.31 1,359,500 +0.03(+0.03%)
Jan 06, 2012 96.40 96.41 96.19 96.28 819,680 -0.09(-0.10%)
Jan 05, 2012 96.37 96.49 96.25 96.38 976,206 +0.08(+0.09%)
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.