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, 2007 89.19 89.28 89.09 89.26 14,030 -0.02(-0.02%)
Mar 29, 2007 89.28 89.30 89.26 89.28 2,262 -0.02(-0.02%)
Mar 28, 2007 89.31 89.34 89.30 89.30 8,486 +0.04(+0.05%)
Mar 27, 2007 89.26 89.31 89.25 89.25 2,941 +0.02(+0.02%)
Mar 26, 2007 89.16 89.25 89.12 89.24 1,131 +0.04(+0.05%)
Mar 23, 2007 89.17 89.20 89.16 89.19 2,489 -0.02(-0.02%)
Mar 22, 2007 89.44 89.44 89.13 89.21 3,620 -0.08(-0.09%)
Mar 21, 2007 89.25 89.29 89.09 89.29 13,464 +0.13(+0.15%)
Mar 20, 2007 89.28 89.30 89.14 89.16 48,201 -0.07(-0.08%)
Mar 19, 2007 89.22 89.23 89.20 89.23 3,055 -0.02(-0.02%)
Mar 16, 2007 89.27 89.27 89.24 89.24 4,412 +0.02(+0.02%)
Mar 15, 2007 89.31 89.32 89.22 89.23 16,859 -0.10(-0.11%)
Mar 14, 2007 89.32 89.32 89.25 89.32 2,376 +0.15(+0.17%)
Mar 13, 2007 89.09 89.29 89.17 89.17 7,807 +0.08(+0.09%)
Mar 12, 2007 89.20 89.22 89.09 89.09 3,847 -0.04(-0.04%)
Mar 09, 2007 89.02 89.15 89.02 89.13 10,522 -0.01(-0.01%)
Mar 08, 2007 89.14 89.14 89.13 89.14 2,036 -0.19(-0.22%)
Mar 07, 2007 89.25 89.33 89.24 89.33 4,978 +0.14(+0.16%)
Mar 06, 2007 89.22 89.23 89.09 89.19 16,632 -0.08(-0.09%)
Mar 05, 2007 89.25 89.27 89.25 89.27 3,055 +0.10(+0.11%)
Mar 02, 2007 89.17 89.17 89.10 89.17 1,470 +0.50(+0.57%)
Mar 01, 2007 89.88 89.88 88.65 88.67 7,807 -0.64(-0.71%)
Feb 28, 2007 89.25 89.32 89.25 89.31 15,388 -0.03(-0.03%)
Feb 27, 2007 89.04 89.34 89.04 89.33 14,369 +0.27(+0.31%)
Feb 26, 2007 89.03 89.09 89.03 89.06 6,449 +0.12(+0.14%)
Feb 23, 2007 88.91 88.97 88.91 88.94 2,602 +0.13(+0.15%)
Feb 22, 2007 88.87 88.89 88.80 88.80 8,146 -0.11(-0.12%)
Feb 21, 2007 88.73 88.94 88.73 88.91 18,330 +0.04(+0.04%)
Feb 20, 2007 88.94 88.94 88.87 88.87 33,944 +0.03(+0.03%)
Feb 16, 2007 88.84 88.87 88.80 88.85 7,580 +0.06(+0.07%)
Feb 15, 2007 88.82 88.87 88.79 88.79 17,990 +0.11(+0.12%)
Feb 14, 2007 88.68 88.76 88.64 88.68 24,100 +0.10(+0.11%)
Feb 13, 2007 88.62 88.62 88.58 88.58 678 -0.03(-0.03%)
Feb 12, 2007 88.63 88.63 88.59 88.61 5,091 +0.05(+0.06%)
Feb 09, 2007 88.64 88.68 88.56 88.56 7,241 -0.11(-0.13%)
Feb 08, 2007 88.67 88.67 88.65 88.67 2,149 +0.02(+0.02%)
Feb 07, 2007 88.63 88.65 88.63 88.65 20,366 +0.18(+0.20%)
Feb 06, 2007 88.48 88.57 88.48 88.48 10,296 -0.06(-0.07%)
Feb 05, 2007 88.47 88.55 88.47 88.54 68,342 -0.01(-0.01%)
Feb 02, 2007 88.56 88.56 88.52 88.55 5,770 +0.10(+0.11%)
Feb 01, 2007 88.70 88.70 88.45 88.45 60,874 -0.20(-0.23%)
Jan 31, 2007 88.64 88.65 88.64 88.65 678 -0.02(-0.02%)
Jan 30, 2007 88.65 88.67 88.52 88.67 8,146 +0.25(+0.28%)
Jan 29, 2007 88.48 88.53 88.42 88.42 11,654 -0.06(-0.07%)
Jan 26, 2007 88.48 88.48 88.48 88.48 11,201 +0.01(+0.01%)
Jan 25, 2007 88.52 88.52 88.48 88.48 5,883 -0.04(-0.04%)
Jan 24, 2007 88.56 88.56 88.46 88.51 20,253 -0.04(-0.04%)
Jan 23, 2007 88.53 88.60 88.51 88.55 35,641 +0.02(+0.02%)
Jan 22, 2007 88.50 88.56 88.50 88.53 3,507 +0.00(+0.00%)
Jan 19, 2007 88.55 88.55 88.53 88.53 4,412 +0.02(+0.02%)
Jan 18, 2007 88.56 88.56 88.51 88.51 16,972 -0.02(-0.02%)
Jan 17, 2007 88.54 88.55 88.49 88.53 2,262 -0.02(-0.02%)
Jan 16, 2007 88.56 88.56 88.53 88.55 2,489 +0.02(+0.02%)
Jan 12, 2007 88.54 88.56 88.53 88.53 452 -0.01(-0.01%)
Jan 11, 2007 88.60 88.60 88.54 88.54 339 +86.43(+4109.24%)
Jan 09, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 08, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 05, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
Jan 04, 2007 2.103 2.103 2.103 2.103 0 +0.00(+0.00%)
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.