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 (%)
Sep 30, 2009 92.26 92.33 92.04 92.24 966,913 +0.19(+0.20%)
Sep 29, 2009 92.14 92.14 91.94 92.06 652,464 +0.02(+0.02%)
Sep 28, 2009 92.21 92.21 91.94 92.04 435,338 -0.17(-0.18%)
Sep 25, 2009 92.22 92.25 92.06 92.21 661,314 -0.03(-0.03%)
Sep 24, 2009 91.86 92.25 91.86 92.23 573,326 +0.23(+0.25%)
Sep 23, 2009 92.05 92.09 91.88 92.00 741,982 +0.04(+0.05%)
Sep 22, 2009 92.20 92.24 91.80 91.96 713,010 -0.20(-0.22%)
Sep 21, 2009 92.19 92.29 92.00 92.16 528,037 +0.11(+0.12%)
Sep 18, 2009 92.25 92.25 91.91 92.05 702,172 -0.28(-0.31%)
Sep 17, 2009 92.19 92.34 92.03 92.33 548,573 +0.42(+0.45%)
Sep 16, 2009 92.11 92.19 91.74 91.91 681,025 -0.11(-0.12%)
Sep 15, 2009 92.25 92.25 91.90 92.02 453,217 -0.11(-0.12%)
Sep 14, 2009 92.17 92.21 91.65 92.14 576,939 +0.20(+0.22%)
Sep 11, 2009 92.29 92.44 91.87 91.93 748,075 -0.40(-0.43%)
Sep 10, 2009 92.21 92.44 92.18 92.33 404,850 +0.10(+0.11%)
Sep 09, 2009 92.21 92.27 92.12 92.23 622,381 -0.02(-0.02%)
Sep 08, 2009 92.24 92.28 92.12 92.25 471,904 +0.18(+0.19%)
Sep 04, 2009 92.14 92.28 91.69 92.07 495,589 -0.18(-0.19%)
Sep 03, 2009 91.79 92.26 91.79 92.25 506,020 +0.27(+0.29%)
Sep 02, 2009 92.21 92.22 91.87 91.98 348,963 -0.06(-0.07%)
Sep 01, 2009 92.01 92.09 91.67 92.05 469,917 -0.16(-0.17%)
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%)
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.