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 (%)
Aug 31, 2009 92.04 92.21 91.93 92.21 503,227 +0.10(+0.11%)
Aug 28, 2009 92.01 92.11 91.91 92.11 468,051 +0.09(+0.10%)
Aug 27, 2009 91.68 92.05 91.68 92.02 698,084 +0.20(+0.22%)
Aug 26, 2009 91.93 91.93 91.73 91.82 487,542 -0.18(-0.19%)
Aug 25, 2009 91.93 92.01 91.79 91.99 551,788 +0.11(+0.12%)
Aug 24, 2009 91.81 91.90 91.66 91.89 391,209 +0.04(+0.04%)
Aug 21, 2009 91.83 91.85 91.58 91.85 497,684 +0.11(+0.12%)
Aug 20, 2009 91.89 91.90 91.44 91.75 479,310 -0.02(-0.02%)
Aug 19, 2009 91.73 91.79 91.31 91.76 332,167 +0.30(+0.33%)
Aug 18, 2009 91.90 92.05 91.27 91.46 641,442 -0.61(-0.67%)
Aug 17, 2009 92.43 92.43 91.56 92.08 539,734 -0.19(-0.21%)
Aug 14, 2009 92.32 92.52 92.25 92.27 411,723 +0.11(+0.12%)
Aug 13, 2009 92.32 92.48 92.15 92.16 429,473 +0.07(+0.08%)
Aug 12, 2009 92.14 92.33 92.06 92.09 489,697 +0.05(+0.06%)
Aug 11, 2009 92.20 92.22 92.00 92.04 402,774 -0.01(-0.01%)
Aug 10, 2009 92.06 92.24 91.95 92.05 436,803 +0.01(+0.01%)
Aug 07, 2009 91.95 92.14 91.80 92.04 543,430 -0.06(-0.07%)
Aug 06, 2009 92.06 92.29 91.99 92.10 487,764 -0.04(-0.05%)
Aug 05, 2009 92.00 92.44 91.98 92.14 401,657 +0.05(+0.06%)
Aug 04, 2009 92.14 92.30 91.94 92.09 437,867 +0.09(+0.10%)
Aug 03, 2009 91.92 92.38 91.78 92.00 491,475 -0.15(-0.16%)
Jul 31, 2009 92.08 92.25 92.01 92.15 350,159 +0.42(+0.45%)
Jul 30, 2009 91.89 91.98 91.65 91.74 503,047 +0.04(+0.05%)
Jul 29, 2009 91.91 92.17 91.69 91.69 344,268 -0.08(-0.09%)
Jul 28, 2009 91.87 91.97 91.51 91.77 592,576 -0.58(-0.63%)
Jul 27, 2009 91.94 92.36 91.76 92.36 717,722 +0.32(+0.35%)
Jul 24, 2009 91.72 92.11 91.64 92.04 579 +0.31(+0.34%)
Jul 23, 2009 91.94 92.08 91.63 91.73 576,666 -0.11(-0.12%)
Jul 22, 2009 91.89 91.89 91.69 91.83 702,924 +0.14(+0.15%)
Jul 21, 2009 91.67 91.84 91.38 91.69 368,859 +0.04(+0.04%)
Jul 20, 2009 91.75 91.80 91.47 91.66 434,692 +0.11(+0.13%)
Jul 17, 2009 91.59 91.78 91.54 91.54 530,999 +0.00(+0.00%)
Jul 16, 2009 91.50 91.71 91.33 91.54 483,942 +0.34(+0.37%)
Jul 15, 2009 91.37 91.38 91.21 91.21 402,403 +0.18(+0.19%)
Jul 14, 2009 91.50 91.57 91.03 91.03 326,333 -0.47(-0.51%)
Jul 13, 2009 91.51 91.62 91.45 91.50 631,832 +0.25(+0.27%)
Jul 10, 2009 91.40 91.50 91.12 91.25 400,132 -0.01(-0.01%)
Jul 09, 2009 91.29 91.60 91.16 91.26 370,338 +0.19(+0.21%)
Jul 08, 2009 91.21 91.34 91.07 91.07 281,000 +0.02(+0.02%)
Jul 07, 2009 91.64 91.64 91.05 91.05 256,869 -0.57(-0.63%)
Jul 06, 2009 91.09 91.71 90.99 91.62 310,719 +0.62(+0.68%)
Jul 02, 2009 90.95 91.10 90.73 91.00 342,212 +0.34(+0.38%)
Jul 01, 2009 91.06 91.07 90.55 90.66 498,318 -0.43(-0.48%)
Jun 30, 2009 91.30 91.45 91.03 91.09 599,029 -0.04(-0.05%)
Jun 29, 2009 91.25 91.32 91.04 91.14 272,009 +0.11(+0.13%)
Jun 26, 2009 91.38 91.39 90.84 91.02 259,536 +0.24(+0.26%)
Jun 25, 2009 91.16 91.22 90.59 90.78 468,914 -0.25(-0.27%)
Jun 24, 2009 91.46 91.54 91.03 91.03 317,774 +0.05(+0.06%)
Jun 23, 2009 91.54 91.54 90.98 90.98 500,603 -0.63(-0.69%)
Jun 22, 2009 91.58 91.78 91.25 91.60 264,665 +0.31(+0.34%)
Jun 19, 2009 91.42 91.53 91.14 91.30 305,336 +0.12(+0.14%)
Jun 18, 2009 91.16 91.47 90.77 91.17 568,811 -0.12(-0.14%)
Jun 17, 2009 91.39 91.46 91.08 91.30 287,921 +0.11(+0.13%)
Jun 16, 2009 91.22 91.41 91.07 91.18 283,801 +0.21(+0.23%)
Jun 15, 2009 91.43 91.43 90.92 90.97 291,722 -0.08(-0.09%)
Jun 12, 2009 91.28 91.31 91.05 91.05 224,022 -0.04(-0.04%)
Jun 11, 2009 91.07 91.25 90.61 91.08 374,551 +0.18(+0.19%)
Jun 10, 2009 91.12 91.18 90.52 90.91 267,167 +0.11(+0.12%)
Jun 09, 2009 90.65 91.03 90.38 90.80 364,159 +0.47(+0.52%)
Jun 08, 2009 90.47 90.64 90.33 90.33 224,939 +0.13(+0.14%)
Jun 05, 2009 90.87 90.87 90.16 90.20 204,666 -0.17(-0.18%)
Jun 04, 2009 91.32 91.32 90.23 90.37 543,745 -0.96(-1.05%)
Jun 03, 2009 91.14 91.36 90.80 91.33 376,708 +0.42(+0.47%)
Jun 02, 2009 91.00 91.26 90.87 90.91 377,623 +0.19(+0.21%)
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.