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, 2012 97.96 98.06 97.90 98.03 598,984 +0.11(+0.11%)
Jul 30, 2012 97.89 97.98 97.84 97.92 551,402 +0.08(+0.09%)
Jul 27, 2012 97.86 97.86 97.78 97.83 261,482 -0.01(-0.01%)
Jul 26, 2012 97.81 97.87 97.76 97.84 472,086 +0.06(+0.06%)
Jul 25, 2012 97.78 97.81 97.69 97.79 277,169 +0.03(+0.03%)
Jul 24, 2012 97.75 97.78 97.69 97.76 654,017 +0.04(+0.04%)
Jul 23, 2012 97.72 97.80 97.71 97.72 396,976 -0.02(-0.02%)
Jul 20, 2012 97.78 97.82 97.74 97.74 523,780 -0.06(-0.06%)
Jul 19, 2012 97.74 97.82 97.74 97.80 426,922 +0.03(+0.03%)
Jul 18, 2012 97.72 97.77 97.66 97.77 420,092 +0.11(+0.11%)
Jul 17, 2012 97.63 97.69 97.61 97.66 585,114 +0.03(+0.03%)
Jul 16, 2012 97.61 97.68 96.85 97.63 197,728 +0.04(+0.04%)
Jul 13, 2012 97.55 97.61 97.53 97.59 456,834 +0.07(+0.08%)
Jul 12, 2012 97.62 97.62 97.50 97.52 197,072 +0.00(+0.00%)
Jul 11, 2012 97.51 97.57 97.46 97.52 371,567 +0.05(+0.05%)
Jul 10, 2012 97.47 97.54 97.41 97.47 628,705 +0.11(+0.11%)
Jul 09, 2012 97.33 97.43 97.33 97.36 752,769 +0.05(+0.05%)
Jul 06, 2012 97.42 97.52 97.31 97.31 348,013 -0.04(-0.04%)
Jul 05, 2012 97.40 97.54 97.33 97.35 686,492 +0.05(+0.05%)
Jul 03, 2012 97.33 97.41 97.26 97.30 329,122 -0.07(-0.08%)
Jul 02, 2012 97.45 97.52 97.28 97.38 1,789,702 +0.00(+0.00%)
Jun 29, 2012 97.49 97.49 97.28 97.38 690,556 -0.02(-0.02%)
Jun 28, 2012 97.36 97.41 97.27 97.40 457,113 +0.03(+0.03%)
Jun 27, 2012 97.31 97.38 97.25 97.37 378,387 +0.09(+0.10%)
Jun 26, 2012 97.23 97.32 97.23 97.27 473,796 +0.06(+0.06%)
Jun 25, 2012 97.27 97.30 97.21 97.22 262,560 -0.03(-0.03%)
Jun 22, 2012 97.29 97.36 97.22 97.25 418,757 -0.03(-0.03%)
Jun 21, 2012 97.32 97.32 97.21 97.27 331,965 +0.02(+0.02%)
Jun 20, 2012 97.30 97.36 97.22 97.26 235,367 +0.00(+0.00%)
Jun 19, 2012 97.31 97.34 97.22 97.26 390,422 +0.03(+0.03%)
Jun 18, 2012 97.24 97.33 97.19 97.23 392,465 -0.05(-0.05%)
Jun 15, 2012 97.22 97.29 97.16 97.27 309,938 -0.03(-0.03%)
Jun 14, 2012 97.15 97.30 97.09 97.30 1,015,297 +0.07(+0.08%)
Jun 13, 2012 97.22 97.32 97.20 97.23 357,689 -0.08(-0.09%)
Jun 12, 2012 97.17 97.32 97.14 97.31 487,970 +0.10(+0.11%)
Jun 11, 2012 97.27 97.36 97.16 97.21 352,620 -0.07(-0.07%)
Jun 08, 2012 97.19 97.31 97.14 97.27 367,890 +0.11(+0.11%)
Jun 07, 2012 97.22 97.22 97.07 97.16 354,495 -0.01(-0.01%)
Jun 06, 2012 97.17 97.20 97.04 97.17 472,126 +0.06(+0.06%)
Jun 05, 2012 97.09 97.13 97.04 97.12 371,987 +0.01(+0.01%)
Jun 04, 2012 97.09 97.15 97.01 97.11 623,693 -0.03(-0.03%)
Jun 01, 2012 97.22 97.28 97.14 97.14 516,192 -0.18(-0.18%)
May 31, 2012 97.08 97.32 97.08 97.31 563,284 +0.20(+0.20%)
May 30, 2012 97.12 97.15 97.05 97.12 365,208 -0.01(-0.01%)
May 29, 2012 97.02 97.15 96.99 97.13 399,379 +0.12(+0.12%)
May 25, 2012 97.03 97.09 96.88 97.01 487,391 -0.07(-0.07%)
May 24, 2012 97.15 97.18 97.00 97.07 697,750 -0.05(-0.05%)
May 23, 2012 96.99 97.13 96.99 97.12 312,734 +0.00(+0.00%)
May 22, 2012 97.13 97.19 97.08 97.12 628,035 -0.01(-0.01%)
May 21, 2012 97.13 97.27 97.07 97.13 510,062 -0.15(-0.15%)
May 18, 2012 97.19 97.28 97.11 97.28 246,857 +0.03(+0.03%)
May 17, 2012 97.29 97.30 97.18 97.24 412,165 -0.06(-0.06%)
May 16, 2012 97.39 97.40 97.22 97.30 642,625 -0.06(-0.07%)
May 15, 2012 97.47 97.47 97.36 97.37 785,541 -0.01(-0.01%)
May 14, 2012 97.40 97.43 97.35 97.38 398,144 -0.03(-0.03%)
May 11, 2012 97.29 97.42 97.29 97.41 328,874 -0.01(-0.01%)
May 10, 2012 97.36 97.42 97.34 97.42 713,768 +0.00(+0.00%)
May 09, 2012 97.40 97.46 97.34 97.42 933,869 -0.05(-0.05%)
May 08, 2012 97.39 97.47 97.35 97.46 282,300 +0.04(+0.04%)
May 07, 2012 97.39 97.43 97.33 97.42 914,952 +0.00(+0.00%)
May 04, 2012 97.33 97.43 97.31 97.42 525,514 +0.02(+0.02%)
May 03, 2012 97.37 97.41 97.31 97.41 641,735 +0.06(+0.06%)
May 02, 2012 97.29 97.35 97.29 97.35 843,530 +0.01(+0.01%)
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.