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 (%)
Nov 30, 2010 94.58 94.66 94.55 94.59 342,584 -0.02(-0.02%)
Nov 29, 2010 94.54 94.68 94.45 94.62 315,270 -0.01(-0.01%)
Nov 26, 2010 94.50 94.63 94.45 94.63 121,702 +0.13(+0.13%)
Nov 24, 2010 94.55 94.50 94.50 94.50 380,016 -0.23(-0.24%)
Nov 23, 2010 94.71 94.81 94.62 94.72 287,415 -0.02(-0.02%)
Nov 22, 2010 94.45 94.74 94.45 94.74 332,241 +0.18(+0.19%)
Nov 19, 2010 94.64 94.69 94.54 94.56 517,255 -0.12(-0.12%)
Nov 18, 2010 94.59 94.68 94.43 94.68 555,424 +0.24(+0.26%)
Nov 17, 2010 94.44 94.63 94.43 94.44 558,709 +0.00(+0.00%)
Nov 16, 2010 94.41 94.51 94.24 94.44 738,573 +0.00(+0.00%)
Nov 15, 2010 94.43 94.61 94.36 94.44 420,507 -0.08(-0.09%)
Nov 12, 2010 94.74 94.76 94.49 94.52 766,438 -0.22(-0.23%)
Nov 11, 2010 94.80 94.81 94.70 94.73 430,475 -0.07(-0.08%)
Nov 10, 2010 94.76 94.82 94.69 94.81 715,863 +0.10(+0.10%)
Nov 09, 2010 94.81 94.91 94.68 94.71 291,736 -0.08(-0.08%)
Nov 08, 2010 94.88 94.91 94.76 94.79 310,900 -0.10(-0.11%)
Nov 05, 2010 94.93 94.97 94.85 94.89 357,538 -0.02(-0.02%)
Nov 04, 2010 94.84 94.98 94.84 94.91 654,718 +0.05(+0.06%)
Nov 03, 2010 94.88 94.88 94.75 94.85 373,357 +0.03(+0.03%)
Nov 02, 2010 94.90 94.90 94.74 94.82 327,172 -0.05(-0.06%)
Nov 01, 2010 94.84 94.99 94.82 94.88 294,282 +0.04(+0.04%)
Oct 29, 2010 94.82 94.84 94.74 94.84 248,635 +0.07(+0.08%)
Oct 28, 2010 94.71 94.80 94.67 94.77 205,887 +0.12(+0.12%)
Oct 27, 2010 94.68 94.68 94.58 94.65 472,803 +0.05(+0.05%)
Oct 25, 2010 94.69 94.74 94.61 94.61 974,697 -0.09(-0.10%)
Oct 22, 2010 94.64 94.73 94.64 94.70 382,139 +0.04(+0.04%)
Oct 21, 2010 94.73 94.76 94.66 94.66 397,403 -0.10(-0.10%)
Oct 20, 2010 94.67 94.78 94.65 94.76 372,590 +0.04(+0.04%)
Oct 19, 2010 94.71 94.73 94.64 94.72 381,050 +0.01(+0.01%)
Oct 18, 2010 94.64 94.71 94.63 94.71 454,807 +0.11(+0.11%)
Oct 15, 2010 94.67 94.67 94.56 94.61 520,898 +0.04(+0.04%)
Oct 14, 2010 94.73 94.73 94.53 94.57 375,455 -0.15(-0.16%)
Oct 13, 2010 94.73 94.76 94.68 94.72 512,522 -0.02(-0.02%)
Oct 12, 2010 94.73 94.79 94.68 94.74 289,886 -0.05(-0.06%)
Oct 11, 2010 94.61 94.85 94.61 94.79 345,317 +0.10(+0.10%)
Oct 08, 2010 94.70 94.80 94.66 94.70 443,654 -0.05(-0.05%)
Oct 07, 2010 94.75 94.79 94.73 94.74 540,686 +0.01(+0.01%)
Oct 06, 2010 94.73 94.75 94.65 94.73 413,665 +0.08(+0.09%)
Oct 05, 2010 94.60 94.70 94.60 94.65 238,306 +0.05(+0.06%)
Oct 04, 2010 94.52 94.69 94.50 94.60 244,833 +0.05(+0.05%)
Oct 01, 2010 94.55 94.66 94.47 94.55 3,374,568 +0.07(+0.07%)
Sep 30, 2010 94.44 94.49 94.36 94.48 421,394 +0.04(+0.04%)
Sep 29, 2010 94.43 94.44 94.35 94.44 317,462 +0.01(+0.01%)
Sep 28, 2010 94.42 94.45 94.39 94.43 285,158 -0.04(-0.04%)
Sep 27, 2010 94.42 94.48 94.36 94.47 287,076 +0.12(+0.12%)
Sep 24, 2010 94.41 94.47 94.32 94.35 562,438 -0.13(-0.13%)
Sep 23, 2010 94.33 94.50 94.32 94.48 245,085 +0.13(+0.13%)
Sep 22, 2010 94.40 94.45 94.32 94.35 351,739 +0.04(+0.04%)
Sep 21, 2010 94.35 94.40 94.23 94.32 375,009 +0.03(+0.03%)
Sep 20, 2010 94.38 94.38 94.23 94.29 552,583 +0.01(+0.01%)
Sep 17, 2010 94.28 94.36 94.25 94.28 420,279 +0.05(+0.05%)
Sep 15, 2010 94.31 94.31 94.15 94.23 604,897 -0.05(-0.05%)
Sep 14, 2010 94.23 94.31 94.20 94.27 554,329 +0.11(+0.11%)
Sep 13, 2010 94.28 94.38 94.09 94.16 3,381,984 -0.05(-0.06%)
Sep 10, 2010 94.26 94.31 94.12 94.22 385,187 +0.01(+0.01%)
Sep 09, 2010 94.27 94.38 94.20 94.21 650,630 -0.11(-0.12%)
Sep 08, 2010 94.29 94.41 94.29 94.32 488,992 -0.08(-0.08%)
Sep 07, 2010 94.26 94.40 94.26 94.40 382,362 +0.06(+0.07%)
Sep 03, 2010 94.29 94.40 94.29 94.33 297,372 -0.13(-0.13%)
Sep 02, 2010 94.47 94.48 94.35 94.46 612,677 +0.03(+0.03%)
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.