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, 2009 98.73 99.02 98.53 98.90 175,209 +0.39(+0.40%)
Mar 30, 2009 98.63 98.64 98.39 98.51 126,156 +0.04(+0.04%)
Mar 26, 2009 98.26 98.50 98.16 98.47 252,921 +0.36(+0.37%)
Mar 25, 2009 98.38 98.51 98.11 98.11 298,774 -0.01(-0.01%)
Mar 24, 2009 98.67 98.67 97.90 98.12 397,067 -0.11(-0.11%)
Mar 23, 2009 98.30 98.65 98.11 98.23 226,381 -0.27(-0.27%)
Mar 20, 2009 98.72 99.25 98.35 98.50 302,818 -0.92(-0.93%)
Mar 19, 2009 100.11 100.38 98.75 99.42 295,526 -0.13(-0.13%)
Mar 18, 2009 98.27 101.14 98.14 99.55 246,380 +1.41(+1.44%)
Mar 17, 2009 97.79 98.20 97.75 98.14 202,854 +0.52(+0.53%)
Mar 16, 2009 97.48 97.88 97.06 97.62 225,715 +0.36(+0.37%)
Mar 13, 2009 97.72 97.72 97.12 97.26 0 -0.07(-0.07%)
Mar 12, 2009 97.46 97.72 97.28 97.33 153,673 -0.17(-0.17%)
Mar 11, 2009 97.92 97.92 97.43 97.50 211,899 -0.35(-0.36%)
Mar 10, 2009 97.85 97.93 97.48 97.85 194,453 +0.03(+0.03%)
Mar 09, 2009 97.98 98.06 97.28 97.82 212,542 -0.45(-0.46%)
Mar 06, 2009 98.30 98.64 98.11 98.27 0 -0.03(-0.03%)
Mar 05, 2009 97.96 98.49 97.61 98.30 364,419 +0.30(+0.31%)
Mar 04, 2009 98.96 99.06 98.00 98.00 173,429 -0.53(-0.54%)
Mar 02, 2009 99.46 99.46 98.25 98.53 261,620 -0.75(-0.76%)
Feb 27, 2009 99.78 99.78 99.28 99.28 0 -0.48(-0.48%)
Feb 26, 2009 99.79 99.83 99.52 99.76 167,369 -0.08(-0.08%)
Feb 25, 2009 100.05 100.83 99.40 99.84 213,367 -0.33(-0.33%)
Feb 24, 2009 100.19 100.43 99.94 100.17 196,582 -0.04(-0.04%)
Feb 23, 2009 100.00 100.96 99.84 100.21 158,826 -0.38(-0.38%)
Feb 20, 2009 100.64 100.64 100.17 100.59 222,427 -0.05(-0.05%)
Feb 19, 2009 100.69 100.97 100.06 100.64 120,363 -0.16(-0.16%)
Feb 18, 2009 101.14 101.18 100.55 100.80 152,034 -0.10(-0.10%)
Feb 17, 2009 101.15 101.44 100.83 100.90 198,636 -0.24(-0.24%)
Feb 13, 2009 101.22 101.51 101.14 101.14 218,907 -0.34(-0.34%)
Feb 12, 2009 101.38 101.77 101.22 101.48 140,705 +0.12(+0.12%)
Feb 11, 2009 100.64 101.39 100.64 101.36 237,196 +0.13(+0.13%)
Feb 10, 2009 100.94 101.30 100.77 101.23 199,384 +0.25(+0.25%)
Feb 09, 2009 100.73 100.99 100.36 100.98 206,559 +0.04(+0.04%)
Feb 06, 2009 100.78 101.00 100.26 100.94 231,136 +0.14(+0.14%)
Feb 05, 2009 100.84 101.08 100.06 100.80 255,171 -0.40(-0.40%)
Feb 04, 2009 100.92 101.23 100.92 101.20 179,507 -0.01(-0.01%)
Feb 03, 2009 100.99 101.40 100.26 101.21 118,013 +0.01(+0.01%)
Feb 02, 2009 100.95 101.27 100.06 101.20 208,587 -0.55(-0.54%)
Jan 30, 2009 101.29 101.79 101.29 101.75 0 +0.12(+0.12%)
Jan 29, 2009 101.29 101.76 101.29 101.63 114,813 -0.16(-0.16%)
Jan 28, 2009 101.17 103.81 101.17 101.79 204,178 +0.32(+0.32%)
Jan 27, 2009 101.39 101.72 101.25 101.47 151,753 +0.09(+0.09%)
Jan 26, 2009 101.39 101.65 101.25 101.38 162,863 -0.35(-0.34%)
Jan 23, 2009 101.70 101.99 101.61 101.73 94,679 -0.06(-0.06%)
Jan 22, 2009 101.20 102.35 101.20 101.79 230,167 -0.05(-0.05%)
Jan 21, 2009 101.50 101.90 101.50 101.84 220,086 +0.04(+0.04%)
Jan 20, 2009 101.03 102.70 101.03 101.80 95,742 -0.23(-0.23%)
Jan 16, 2009 101.61 102.07 101.15 102.03 120,495 +0.51(+0.50%)
Jan 15, 2009 101.10 101.52 100.43 101.52 572,930 +0.41(+0.41%)
Jan 14, 2009 101.40 102.57 100.60 101.11 217,611 -0.77(-0.76%)
Jan 13, 2009 101.25 102.05 101.17 101.88 71,576 +0.71(+0.70%)
Jan 12, 2009 101.71 101.91 100.50 101.17 168,418 -0.98(-0.96%)
Jan 09, 2009 100.74 102.19 100.60 102.15 123,964 +0.34(+0.33%)
Jan 08, 2009 100.72 101.96 100.72 101.81 60,183 +0.20(+0.20%)
Jan 07, 2009 100.78 101.61 100.78 101.61 104,239 -0.03(-0.03%)
Jan 06, 2009 101.08 101.69 99.81 101.64 132,317 +1.44(+1.44%)
Jan 05, 2009 99.87 100.92 99.00 100.20 309,698 -0.54(-0.54%)
Jan 02, 2009 100.23 101.00 100.23 100.74 0 -0.10(-0.10%)
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.