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, 2017 105.20 105.23 105.17 105.23 322,485 +0.05(+0.05%)
Mar 30, 2017 105.18 105.20 105.13 105.18 347,728 -0.02(-0.02%)
Mar 29, 2017 105.18 105.20 105.14 105.20 361,289 +0.07(+0.07%)
Mar 28, 2017 105.12 105.18 105.11 105.13 394,346 -0.01(-0.01%)
Mar 27, 2017 105.19 105.19 105.14 105.14 315,292 -0.02(-0.02%)
Mar 24, 2017 105.15 105.18 105.10 105.16 224,417 -0.01(-0.01%)
Mar 23, 2017 105.13 105.19 105.09 105.17 535,297 -0.01(-0.01%)
Mar 22, 2017 105.15 105.21 105.11 105.18 319,758 +0.06(+0.06%)
Mar 21, 2017 105.02 105.14 105.02 105.12 513,291 +0.08(+0.08%)
Mar 20, 2017 104.98 105.05 104.98 105.04 339,054 +0.03(+0.03%)
Mar 17, 2017 104.98 105.03 104.96 105.01 268,048 +0.04(+0.04%)
Mar 16, 2017 104.95 105.04 104.90 104.97 310,477 -0.04(-0.04%)
Mar 15, 2017 104.84 105.01 104.80 105.01 363,032 +0.17(+0.16%)
Mar 14, 2017 104.79 104.86 104.79 104.84 308,085 +0.02(+0.02%)
Mar 13, 2017 104.87 104.90 104.82 104.82 382,488 -0.03(-0.03%)
Mar 10, 2017 104.88 104.88 104.83 104.85 383,668 +0.04(+0.04%)
Mar 09, 2017 104.84 104.87 104.80 104.81 532,455 -0.10(-0.10%)
Mar 08, 2017 104.88 104.91 104.86 104.91 798,263 -0.06(-0.06%)
Mar 07, 2017 104.98 105.00 104.92 104.97 874,831 -0.04(-0.04%)
Mar 06, 2017 104.97 105.01 104.96 105.01 415,733 +0.00(+0.00%)
Mar 03, 2017 104.93 105.02 104.93 105.01 362,802 +0.07(+0.07%)
Mar 02, 2017 104.94 104.97 104.91 104.94 352,314 -0.10(-0.10%)
Mar 01, 2017 104.95 105.06 104.95 105.04 598,770 -0.22(-0.21%)
Feb 28, 2017 105.30 105.31 105.22 105.26 450,252 +0.01(+0.01%)
Feb 27, 2017 105.31 105.33 105.25 105.25 564,054 -0.07(-0.07%)
Feb 24, 2017 105.28 105.36 105.24 105.32 673,173 +0.07(+0.07%)
Feb 23, 2017 105.19 105.25 105.17 105.25 458,813 +0.09(+0.09%)
Feb 22, 2017 105.19 105.20 105.11 105.16 646,236 +0.01(+0.01%)
Feb 21, 2017 105.12 105.17 105.09 105.15 981,668 +0.04(+0.04%)
Feb 17, 2017 105.11 105.11 105.11 0 +0.07(+0.07%)
Feb 16, 2017 105.08 105.14 105.03 105.04 2,134,095 +0.02(+0.02%)
Feb 15, 2017 105.03 105.04 104.98 105.02 334,847 -0.03(-0.03%)
Feb 14, 2017 105.05 105.13 105.00 105.05 343,233 -0.02(-0.02%)
Feb 13, 2017 105.06 105.12 105.05 105.07 691,073 -0.02(-0.02%)
Feb 10, 2017 105.07 105.14 105.05 105.09 370,412 -0.02(-0.02%)
Feb 09, 2017 105.16 105.24 105.10 105.11 243,220 -0.08(-0.08%)
Feb 08, 2017 105.15 105.19 105.12 105.19 525,807 +0.07(+0.07%)
Feb 07, 2017 105.09 105.16 105.08 105.12 360,806 -0.01(-0.01%)
Feb 06, 2017 105.09 105.16 105.07 105.13 249,389 +0.08(+0.08%)
Feb 03, 2017 105.03 105.13 105.03 105.05 600,279 +0.01(+0.01%)
Feb 02, 2017 104.96 105.04 104.96 105.04 355,514 +0.08(+0.08%)
Feb 01, 2017 104.96 105.04 104.89 104.96 898,555 -0.18(-0.17%)
Jan 31, 2017 105.08 105.18 105.08 105.14 1,223,244 +0.06(+0.06%)
Jan 30, 2017 105.03 105.13 105.03 105.08 540,818 +0.01(+0.01%)
Jan 27, 2017 105.02 105.12 105.02 105.07 518,423 +0.00(+0.00%)
Jan 26, 2017 105.03 105.09 104.98 105.07 411,470 +0.04(+0.04%)
Jan 25, 2017 105.03 105.04 104.98 105.03 369,560 +0.00(+0.00%)
Jan 24, 2017 105.05 105.10 105.02 105.03 396,692 -0.09(-0.09%)
Jan 23, 2017 105.00 105.12 104.99 105.12 577,158 +0.15(+0.14%)
Jan 20, 2017 104.98 104.99 104.94 104.97 513,021 +0.02(+0.02%)
Jan 19, 2017 104.91 104.99 104.90 104.95 409,832 +0.01(+0.01%)
Jan 18, 2017 104.98 105.08 104.94 104.94 335,056 -0.12(-0.11%)
Jan 17, 2017 105.02 105.13 104.99 105.06 726,867 +0.05(+0.05%)
Jan 13, 2017 105.01 105.01 105.01 0 +0.00(+0.00%)
Jan 12, 2017 104.96 105.03 104.96 105.01 656,302 -0.01(-0.01%)
Jan 11, 2017 104.93 105.02 104.93 105.02 595,180 +0.05(+0.05%)
Jan 10, 2017 104.87 104.98 104.87 104.97 492,080 +0.05(+0.05%)
Jan 09, 2017 104.87 104.94 104.81 104.92 525,336 +0.07(+0.07%)
Jan 06, 2017 104.96 104.97 104.77 104.85 935,774 -0.14(-0.13%)
Jan 05, 2017 104.94 105.00 104.91 104.99 437,575 +0.06(+0.06%)
Jan 04, 2017 104.87 104.93 104.86 104.93 541,691 +0.08(+0.08%)
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.