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 (%)
Jun 30, 2008 89.90 89.99 89.72 89.94 29,951 +0.11(+0.13%)
Jun 27, 2008 89.91 89.91 89.71 89.83 38,494 +0.00(+0.00%)
Jun 26, 2008 90.02 90.02 89.70 89.83 40,434 +0.04(+0.04%)
Jun 25, 2008 89.70 89.86 89.53 89.79 35,581 +0.04(+0.04%)
Jun 24, 2008 89.69 89.76 89.58 89.76 57,439 +0.10(+0.11%)
Jun 23, 2008 89.73 89.76 89.51 89.66 29,376 +0.01(+0.01%)
Jun 20, 2008 89.78 89.78 89.59 89.65 39,320 +0.06(+0.07%)
Jun 19, 2008 89.68 89.68 89.47 89.59 47,798 -0.23(-0.26%)
Jun 18, 2008 89.76 89.85 89.71 89.82 41,334 +0.16(+0.18%)
Jun 17, 2008 89.75 89.75 89.47 89.66 54,684 +0.14(+0.16%)
Jun 16, 2008 89.64 89.65 89.44 89.52 25,996 +0.04(+0.04%)
Jun 13, 2008 89.60 89.74 89.45 89.48 93,016 -0.03(-0.03%)
Jun 12, 2008 89.65 89.68 89.42 89.51 56,434 -0.32(-0.35%)
Jun 11, 2008 89.80 89.89 89.67 89.83 45,732 +0.26(+0.29%)
Jun 10, 2008 89.66 90.06 89.54 89.57 45,767 -0.31(-0.34%)
Jun 09, 2008 90.17 90.17 89.85 89.88 46,744 -0.49(-0.55%)
Jun 06, 2008 90.28 90.50 90.21 90.38 49,111 +0.18(+0.20%)
Jun 05, 2008 90.30 90.31 90.16 90.20 39,176 -0.11(-0.13%)
Jun 04, 2008 90.49 90.49 90.18 90.31 61,893 +0.01(+0.01%)
Jun 03, 2008 90.37 90.39 89.96 90.31 70,248 +0.09(+0.10%)
Jun 02, 2008 90.01 90.28 89.89 90.21 71,573 +0.28(+0.31%)
May 30, 2008 89.93 89.96 89.85 89.93 95,711 -0.07(-0.08%)
May 29, 2008 89.97 90.15 89.84 90.01 43,603 -0.14(-0.16%)
May 28, 2008 90.39 90.39 90.15 90.15 38,320 -0.23(-0.25%)
May 27, 2008 90.54 90.71 90.30 90.38 30,767 -0.22(-0.24%)
May 26, 2008 90.43 90.77 90.33 90.60 0 +0.00(+0.00%)
May 23, 2008 90.43 90.77 90.33 90.60 103,211 +0.20(+0.22%)
May 22, 2008 90.75 90.75 90.30 90.39 91,733 -0.28(-0.31%)
May 21, 2008 90.93 90.93 90.63 90.68 82,579 -0.15(-0.17%)
May 20, 2008 90.81 90.85 90.73 90.83 45,609 +0.12(+0.14%)
May 19, 2008 90.48 90.70 90.48 90.70 50,713 +0.22(+0.24%)
May 16, 2008 90.50 90.61 90.39 90.48 44,880 +0.00(+0.00%)
May 15, 2008 90.31 90.48 90.19 90.48 39,552 +0.18(+0.20%)
May 14, 2008 90.46 90.46 90.17 90.31 61,581 -0.08(-0.09%)
May 13, 2008 90.35 90.50 90.34 90.39 67,655 -0.21(-0.23%)
May 12, 2008 90.70 90.76 90.59 90.59 46,318 -0.15(-0.16%)
May 09, 2008 90.89 90.89 90.66 90.74 12,304 -0.02(-0.02%)
May 08, 2008 90.64 90.77 90.59 90.76 28,769 +0.15(+0.17%)
May 07, 2008 90.26 90.61 90.26 90.61 25,851 +0.19(+0.22%)
May 06, 2008 90.46 90.47 90.25 90.41 36,945 -0.17(-0.19%)
May 05, 2008 90.41 90.58 90.23 90.58 25,414 +0.04(+0.05%)
May 02, 2008 90.42 90.58 90.22 90.54 43,096 -0.06(-0.07%)
May 01, 2008 90.72 90.72 90.39 90.60 42,575 -0.19(-0.20%)
Apr 30, 2008 90.85 90.85 90.59 90.78 27,009 +0.24(+0.26%)
Apr 29, 2008 90.77 90.77 90.53 90.54 48,596 -0.10(-0.11%)
Apr 28, 2008 90.43 90.68 90.43 90.64 65,920 +0.18(+0.19%)
Apr 25, 2008 90.39 90.55 90.33 90.46 30,266 +0.01(+0.01%)
Apr 24, 2008 90.57 90.68 90.37 90.46 50,448 -0.25(-0.27%)
Apr 23, 2008 90.71 90.76 90.46 90.70 31,523 +0.02(+0.02%)
Apr 22, 2008 90.63 90.71 90.43 90.69 154,572 +0.04(+0.05%)
Apr 21, 2008 90.58 90.69 90.43 90.64 47,507 +0.10(+0.11%)
Apr 18, 2008 90.57 90.97 90.41 90.54 27,366 +0.04(+0.04%)
Apr 17, 2008 90.68 90.68 90.42 90.51 56,801 -0.19(-0.20%)
Apr 16, 2008 90.87 90.87 90.63 90.69 16,928 -0.20(-0.22%)
Apr 15, 2008 90.69 91.00 90.69 90.90 17,563 +0.13(+0.15%)
Apr 14, 2008 90.84 91.02 90.56 90.77 30,758 -0.07(-0.08%)
Apr 11, 2008 90.92 90.94 90.58 90.84 19,801 +0.01(+0.01%)
Apr 10, 2008 90.78 90.86 90.59 90.83 40,759 -0.11(-0.13%)
Apr 09, 2008 90.46 90.97 90.46 90.94 79,611 +0.11(+0.12%)
Apr 08, 2008 90.54 90.84 90.34 90.84 32,397 +0.36(+0.40%)
Apr 07, 2008 90.54 90.58 90.06 90.48 67,702 -0.46(-0.50%)
Apr 04, 2008 90.54 90.93 90.54 90.93 27,087 +0.27(+0.30%)
Apr 03, 2008 90.77 90.77 90.45 90.66 29,519 +0.34(+0.37%)
Apr 02, 2008 90.40 90.76 90.27 90.32 27,159 -0.13(-0.15%)
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.