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 (%)
Nov 30, 2007 89.52 89.94 89.52 89.84 195,832 -0.18(-0.20%)
Nov 29, 2007 89.64 90.03 89.64 90.01 82,938 +0.43(+0.48%)
Nov 28, 2007 89.66 89.66 89.48 89.58 6,110 -0.09(-0.10%)
Nov 27, 2007 89.75 89.85 89.67 89.67 13,464 -0.35(-0.39%)
Nov 26, 2007 89.73 90.14 89.72 90.02 9,051 +0.21(+0.24%)
Nov 23, 2007 89.85 89.87 89.81 89.81 8,712 -0.11(-0.13%)
Nov 21, 2007 90.00 90.11 89.93 89.93 12,333 +0.10(+0.11%)
Nov 20, 2007 89.91 90.02 89.80 89.83 5,657 -0.10(-0.11%)
Nov 19, 2007 89.78 89.97 89.62 89.92 6,896 +0.24(+0.27%)
Nov 16, 2007 89.62 89.80 89.59 89.69 8,259 +0.00(+0.00%)
Nov 15, 2007 89.47 89.69 89.45 89.69 23,308 +0.32(+0.36%)
Nov 14, 2007 89.33 89.37 89.26 89.37 3,281 +0.11(+0.12%)
Nov 13, 2007 89.47 89.48 89.26 89.26 5,091 -0.40(-0.44%)
Nov 12, 2007 89.60 89.66 89.41 89.66 5,544 +0.19(+0.22%)
Nov 09, 2007 89.58 89.59 89.42 89.47 7,807 +0.13(+0.15%)
Nov 08, 2007 89.25 89.43 89.25 89.33 12,672 +0.11(+0.12%)
Nov 07, 2007 89.17 89.32 89.17 89.23 7,241 +0.15(+0.17%)
Nov 06, 2007 89.13 89.25 89.07 89.08 4,412 -0.11(-0.12%)
Nov 05, 2007 89.39 89.39 89.12 89.18 10,522 +0.00(+0.00%)
Nov 02, 2007 89.13 89.32 89.13 89.18 5,091 +0.04(+0.04%)
Nov 01, 2007 89.04 89.15 89.00 89.15 3,733 -0.08(-0.09%)
Oct 31, 2007 89.33 89.40 89.22 89.23 7,694 -0.16(-0.18%)
Oct 30, 2007 89.27 89.40 89.27 89.39 4,752 +0.00(+0.00%)
Oct 29, 2007 89.36 89.41 89.32 89.39 8,712 -0.05(-0.06%)
Oct 26, 2007 89.39 89.49 89.39 89.44 5,996 +0.00(+0.00%)
Oct 25, 2007 89.46 89.51 89.38 89.44 9,278 -0.04(-0.05%)
Oct 24, 2007 89.40 89.53 89.39 89.48 6,223 +0.19(+0.21%)
Oct 23, 2007 89.24 89.32 89.18 89.30 3,960 +0.03(+0.03%)
Oct 22, 2007 89.22 89.32 89.22 89.27 8,599 -0.17(-0.19%)
Oct 19, 2007 89.29 89.44 89.29 89.44 116,204 +0.24(+0.27%)
Oct 18, 2007 89.22 89.22 89.14 89.20 7,354 +0.09(+0.10%)
Oct 17, 2007 88.91 89.15 88.91 89.11 5,883 +0.26(+0.29%)
Oct 16, 2007 88.73 88.86 88.73 88.86 2,149 +0.11(+0.12%)
Oct 15, 2007 88.63 88.75 88.57 88.75 1,810 +0.04(+0.04%)
Oct 12, 2007 88.75 88.79 88.71 88.71 3,960 -0.06(-0.07%)
Oct 11, 2007 88.69 88.79 88.64 88.78 5,318 +0.03(+0.03%)
Oct 10, 2007 88.58 88.78 88.58 88.75 5,996 +0.03(+0.03%)
Oct 09, 2007 88.77 88.79 88.63 88.72 10,070 -0.17(-0.19%)
Oct 08, 2007 88.74 88.90 88.67 88.89 9,843 +0.12(+0.14%)
Oct 05, 2007 88.82 88.82 88.67 88.77 5,544 -0.04(-0.05%)
Oct 04, 2007 88.87 88.89 88.81 88.81 2,489 +0.00(+0.00%)
Oct 03, 2007 88.75 88.83 88.75 88.81 3,960 -0.01(-0.01%)
Oct 02, 2007 88.64 88.86 88.64 88.82 6,336 +0.08(+0.09%)
Oct 01, 2007 88.77 88.99 88.64 88.74 4,978 -0.44(-0.50%)
Sep 28, 2007 89.19 89.25 89.12 89.18 155,806 -0.02(-0.02%)
Sep 27, 2007 89.13 89.20 89.09 89.20 8,825 +0.06(+0.07%)
Sep 26, 2007 89.03 89.19 88.96 89.14 16,519 +0.06(+0.07%)
Sep 25, 2007 89.07 89.09 88.97 89.08 10,522 +0.17(+0.19%)
Sep 24, 2007 88.94 89.00 88.87 88.91 13,012 -0.10(-0.11%)
Sep 21, 2007 88.87 89.26 88.81 89.01 85,880 +0.19(+0.21%)
Sep 20, 2007 88.90 88.94 88.72 88.82 6,788 -0.03(-0.03%)
Sep 19, 2007 88.79 88.87 88.78 88.85 8,259 +0.04(+0.04%)
Sep 18, 2007 88.56 88.81 88.53 88.81 12,559 +0.17(+0.19%)
Sep 17, 2007 88.59 88.66 88.59 88.64 2,376 +0.09(+0.10%)
Sep 14, 2007 88.69 88.70 88.48 88.56 5,883 +0.01(+0.01%)
Sep 13, 2007 88.67 88.67 88.53 88.55 4,412 -0.23(-0.26%)
Sep 12, 2007 88.67 88.79 88.65 88.78 12,106 +0.01(+0.01%)
Sep 11, 2007 88.83 88.87 88.69 88.77 22,629 -0.05(-0.06%)
Sep 10, 2007 88.87 88.95 88.82 88.82 51,935 -0.04(-0.05%)
Sep 07, 2007 88.76 88.88 88.74 88.87 26,929 +0.27(+0.30%)
Sep 06, 2007 88.69 88.69 88.52 88.60 4,639 -0.12(-0.13%)
Sep 05, 2007 88.65 88.72 88.61 88.71 3,733 +0.22(+0.25%)
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.