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 31, 2016 105.32 105.50 105.27 105.42 1,781,547 +0.10(+0.09%)
Mar 30, 2016 105.27 105.35 105.22 105.32 709,376 +0.04(+0.04%)
Mar 29, 2016 105.16 105.35 105.13 105.28 398,563 +0.18(+0.17%)
Mar 28, 2016 105.12 105.18 105.05 105.10 322,720 -0.08(-0.08%)
Mar 24, 2016 105.18 105.18 105.18 0 +0.02(+0.02%)
Mar 23, 2016 105.05 105.16 105.02 105.16 418,485 +0.09(+0.09%)
Mar 22, 2016 105.17 105.18 105.04 105.07 352,947 -0.01(-0.01%)
Mar 21, 2016 105.13 105.18 104.98 105.08 279,020 -0.07(-0.07%)
Mar 18, 2016 105.13 105.24 105.11 105.15 338,901 +0.02(+0.02%)
Mar 17, 2016 105.12 105.18 104.94 105.13 625,284 +0.07(+0.07%)
Mar 16, 2016 104.80 105.08 104.76 105.06 377,939 +0.20(+0.19%)
Mar 15, 2016 104.81 104.87 104.77 104.86 466,786 -0.02(-0.02%)
Mar 14, 2016 104.81 104.88 104.63 104.88 567,481 +0.01(+0.01%)
Mar 11, 2016 104.84 104.88 104.71 104.87 519,763 +0.00(+0.00%)
Mar 10, 2016 104.71 104.93 104.68 104.87 561,214 +0.04(+0.04%)
Mar 09, 2016 104.80 104.88 104.80 104.83 500,120 -0.05(-0.05%)
Mar 08, 2016 104.82 104.89 104.74 104.88 575,213 +0.12(+0.11%)
Mar 07, 2016 104.67 104.79 104.66 104.76 726,289 -0.05(-0.05%)
Mar 04, 2016 104.77 104.82 104.69 104.81 561,013 +0.00(+0.00%)
Mar 03, 2016 104.78 104.86 104.75 104.81 347,861 -0.03(-0.03%)
Mar 02, 2016 104.71 104.85 104.70 104.84 888,593 +0.04(+0.04%)
Mar 01, 2016 104.80 104.87 104.65 104.80 795,310 -0.09(-0.09%)
Feb 29, 2016 104.81 104.94 104.81 104.89 370,701 +0.03(+0.03%)
Feb 26, 2016 104.92 104.93 104.76 104.86 818,484 -0.10(-0.10%)
Feb 25, 2016 104.83 104.99 104.81 104.96 659,317 +0.09(+0.09%)
Feb 24, 2016 104.79 104.92 104.75 104.87 664,730 +0.03(+0.03%)
Feb 23, 2016 104.74 104.85 104.70 104.84 450,316 +0.02(+0.02%)
Feb 22, 2016 104.74 104.89 104.71 104.82 630,123 +0.04(+0.04%)
Feb 19, 2016 104.72 104.83 104.72 104.78 564,393 -0.03(-0.03%)
Feb 18, 2016 104.66 104.86 104.66 104.81 536,625 +0.17(+0.16%)
Feb 17, 2016 104.66 104.78 104.63 104.64 1,795,629 -0.08(-0.08%)
Feb 16, 2016 104.71 104.88 104.60 104.72 565,105 -0.05(-0.05%)
Feb 12, 2016 104.77 104.77 104.77 0 -0.05(-0.05%)
Feb 11, 2016 104.86 104.91 104.75 104.82 674,615 +0.04(+0.04%)
Feb 10, 2016 104.68 104.79 104.64 104.78 495,142 +0.06(+0.06%)
Feb 09, 2016 104.72 104.82 104.70 104.72 464,664 -0.09(-0.09%)
Feb 08, 2016 104.89 104.61 104.81 972,579 +0.05(+0.05%)
Feb 05, 2016 104.73 104.77 104.66 104.76 660,226 -0.01(-0.01%)
Feb 04, 2016 104.71 104.80 104.71 104.77 719,665 +0.04(+0.04%)
Feb 03, 2016 104.70 104.86 104.67 104.73 1,189,503 +0.03(+0.03%)
Feb 02, 2016 104.61 104.72 104.61 104.70 568,993 +0.07(+0.07%)
Feb 01, 2016 104.65 104.69 104.57 104.63 438,836 -0.16(-0.15%)
Jan 29, 2016 104.82 104.84 104.69 104.79 509,787 +0.10(+0.10%)
Jan 28, 2016 104.71 104.77 104.60 104.69 628,227 +0.01(+0.01%)
Jan 27, 2016 104.66 104.73 104.59 104.68 406,212 +0.02(+0.02%)
Jan 26, 2016 104.60 104.73 104.56 104.66 442,265 +0.02(+0.02%)
Jan 25, 2016 104.62 104.75 104.58 104.64 377,247 -0.08(-0.08%)
Jan 22, 2016 104.70 104.78 104.56 104.72 533,257 +0.13(+0.12%)
Jan 21, 2016 104.71 104.91 104.57 104.59 395,079 -0.02(-0.02%)
Jan 20, 2016 104.80 104.80 104.57 104.61 744,866 -0.09(-0.09%)
Jan 19, 2016 104.59 104.89 104.59 104.70 794,957 +0.01(+0.01%)
Jan 15, 2016 104.69 104.69 104.69 0 -0.02(-0.02%)
Jan 14, 2016 104.71 104.75 104.65 104.71 469,588 +0.00(+0.00%)
Jan 13, 2016 104.65 104.76 104.63 104.71 557,378 +0.04(+0.04%)
Jan 12, 2016 104.64 104.75 104.64 104.67 1,178,049 -0.04(-0.04%)
Jan 11, 2016 104.62 104.74 104.62 104.71 360,119 -0.03(-0.03%)
Jan 08, 2016 104.72 104.76 104.61 104.74 400,781 +0.07(+0.07%)
Jan 07, 2016 104.62 104.73 104.58 104.67 496,442 +0.04(+0.04%)
Jan 06, 2016 104.65 104.69 104.59 104.63 606,632 +0.08(+0.08%)
Jan 05, 2016 104.45 104.65 104.45 104.55 399,734 -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.