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 (%)
Jul 31, 2008 89.78 90.16 89.74 90.00 33,107 +0.16(+0.18%)
Jul 30, 2008 89.48 89.93 89.48 89.84 80,852 +0.16(+0.18%)
Jul 29, 2008 89.68 89.74 89.39 89.68 53,751 -0.14(-0.16%)
Jul 28, 2008 89.70 89.82 89.59 89.82 46,827 +0.23(+0.26%)
Jul 25, 2008 89.71 89.71 89.51 89.59 29,657 -0.07(-0.08%)
Jul 24, 2008 89.49 89.67 89.32 89.66 58,373 +0.22(+0.25%)
Jul 23, 2008 89.27 89.44 89.14 89.44 39,335 -0.01(-0.01%)
Jul 22, 2008 89.47 89.53 89.31 89.45 42,994 +0.04(+0.04%)
Jul 21, 2008 89.39 89.42 89.17 89.41 42,710 +0.04(+0.04%)
Jul 18, 2008 89.48 89.60 89.24 89.38 40,456 -0.04(-0.04%)
Jul 17, 2008 89.63 89.63 89.33 89.41 118,289 -0.26(-0.29%)
Jul 16, 2008 89.72 89.83 89.63 89.67 34,697 -0.12(-0.14%)
Jul 15, 2008 90.03 90.03 89.67 89.80 36,900 -0.00(-0.00%)
Jul 14, 2008 89.79 90.06 89.70 89.80 60,995 +0.11(+0.13%)
Jul 11, 2008 89.99 89.99 89.58 89.69 40,955 -0.34(-0.37%)
Jul 10, 2008 90.19 90.19 89.78 90.02 35,552 -0.10(-0.11%)
Jul 09, 2008 89.96 90.12 89.85 90.12 31,617 +0.23(+0.26%)
Jul 08, 2008 89.69 89.93 89.69 89.89 43,907 -0.10(-0.12%)
Jul 07, 2008 89.98 90.09 89.80 89.99 49,722 +0.04(+0.05%)
Jul 04, 2008 89.95 90.00 89.68 89.95 16,699 +0.00(+0.00%)
Jul 03, 2008 89.95 90.00 89.68 89.95 16,699 +0.39(+0.43%)
Jul 02, 2008 89.78 89.83 89.56 89.56 26,506 -0.11(-0.12%)
Jul 01, 2008 89.99 89.99 89.65 89.67 51,361 -0.27(-0.30%)
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%)
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.