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 27, 2013 99.48 99.66 99.43 99.60 1,136,570 +0.16(+0.16%)
Sep 26, 2013 99.52 99.52 99.40 99.44 631,333 -0.02(-0.02%)
Sep 25, 2013 99.46 99.51 99.43 99.46 744,415 -0.02(-0.02%)
Sep 24, 2013 99.48 99.53 99.29 99.48 477,402 +0.01(+0.01%)
Sep 23, 2013 99.48 99.57 99.47 99.47 506,550 -0.06(-0.06%)
Sep 20, 2013 99.62 99.65 99.51 99.52 444,713 -0.14(-0.14%)
Sep 19, 2013 99.63 99.67 99.57 99.66 3,613,164 +0.05(+0.05%)
Sep 18, 2013 99.25 99.64 99.21 99.62 453,022 +0.32(+0.32%)
Sep 17, 2013 99.25 99.31 99.18 99.30 328,346 +0.09(+0.10%)
Sep 16, 2013 99.21 99.29 99.17 99.20 313,033 +0.09(+0.10%)
Sep 13, 2013 99.07 99.13 99.03 99.11 872,476 +0.04(+0.04%)
Sep 12, 2013 99.05 99.14 99.04 99.07 645,106 +0.09(+0.10%)
Sep 11, 2013 98.97 98.99 98.91 98.97 1,082,220 +0.07(+0.07%)
Sep 10, 2013 99.07 99.11 98.91 98.91 692,642 -0.13(-0.13%)
Sep 09, 2013 99.11 99.18 99.02 99.04 760,175 -0.06(-0.06%)
Sep 06, 2013 99.06 99.17 99.00 99.10 343,894 +0.12(+0.12%)
Sep 05, 2013 99.05 99.11 98.87 98.97 437,207 -0.11(-0.11%)
Sep 04, 2013 99.27 99.27 99.08 99.09 503,682 -0.09(-0.09%)
Sep 03, 2013 99.18 99.27 99.15 99.17 698,523 -0.12(-0.12%)
Aug 30, 2013 99.30 99.34 99.21 99.29 453,438 -0.02(-0.02%)
Aug 29, 2013 99.25 99.31 99.21 99.31 590,800 +0.05(+0.05%)
Aug 28, 2013 99.20 99.29 99.18 99.26 676,164 +0.03(+0.03%)
Aug 27, 2013 99.18 99.26 99.09 99.23 1,057,437 +0.01(+0.01%)
Aug 26, 2013 99.19 99.23 99.12 99.22 450,390 +0.01(+0.01%)
Aug 23, 2013 99.13 99.24 99.08 99.21 767,372 +0.16(+0.16%)
Aug 22, 2013 99.19 99.19 99.04 99.05 435,336 -0.08(-0.08%)
Aug 21, 2013 99.28 99.32 99.12 99.13 571,062 -0.11(-0.11%)
Aug 20, 2013 99.20 99.33 99.19 99.24 761,041 +0.02(+0.02%)
Aug 19, 2013 99.23 99.24 99.16 99.22 720,131 -0.01(-0.01%)
Aug 16, 2013 99.19 99.27 99.19 99.23 646,005 -0.01(-0.01%)
Aug 15, 2013 99.18 99.25 99.05 99.24 822,395 -0.01(-0.01%)
Aug 14, 2013 99.21 99.30 99.19 99.25 478,584 +0.03(+0.03%)
Aug 13, 2013 99.26 99.33 99.19 99.22 416,876 -0.11(-0.11%)
Aug 12, 2013 99.34 99.36 99.27 99.34 294,894 +0.05(+0.05%)
Aug 09, 2013 99.39 99.39 99.29 99.29 357,611 -0.06(-0.06%)
Aug 08, 2013 99.32 99.36 99.25 99.35 430,624 +0.06(+0.06%)
Aug 07, 2013 99.31 99.35 99.26 99.29 463,118 -0.01(-0.01%)
Aug 06, 2013 99.36 99.40 99.24 99.30 1,123,663 -0.02(-0.02%)
Aug 05, 2013 99.32 99.37 99.28 99.32 766,588 -0.02(-0.02%)
Aug 02, 2013 99.32 99.41 99.26 99.34 832,545 +0.10(+0.10%)
Aug 01, 2013 99.40 99.41 99.22 99.23 819,487 -0.14(-0.14%)
Jul 31, 2013 99.32 99.41 99.26 99.38 1,769,664 +0.10(+0.10%)
Jul 30, 2013 99.29 99.33 99.22 99.27 604,859 -0.01(-0.01%)
Jul 29, 2013 99.21 99.29 99.19 99.28 463,892 +0.07(+0.07%)
Jul 26, 2013 99.23 99.27 99.14 99.21 738,614 +0.02(+0.02%)
Jul 25, 2013 99.15 99.21 99.11 99.20 601,998 +0.02(+0.02%)
Jul 24, 2013 99.10 99.21 99.07 99.18 1,228,513 +0.05(+0.05%)
Jul 23, 2013 99.19 99.20 99.13 99.13 347,436 -0.07(-0.07%)
Jul 22, 2013 99.11 99.20 99.10 99.20 331,093 +0.08(+0.09%)
Jul 19, 2013 99.15 99.15 99.09 99.11 575,219 +0.01(+0.01%)
Jul 18, 2013 99.12 99.15 99.06 99.10 537,764 +0.00(+0.00%)
Jul 17, 2013 99.08 99.13 99.03 99.10 336,090 +0.13(+0.13%)
Jul 16, 2013 99.03 99.05 98.97 98.97 1,001,539 -0.07(-0.07%)
Jul 15, 2013 99.05 99.07 98.91 99.04 1,499,569 +0.04(+0.04%)
Jul 12, 2013 99.02 99.09 98.96 99.01 771,545 -0.02(-0.02%)
Jul 11, 2013 99.05 99.16 98.95 99.03 565,890 +0.22(+0.22%)
Jul 10, 2013 98.91 98.93 98.81 98.81 349,275 -0.10(-0.10%)
Jul 09, 2013 99.02 99.06 98.87 98.91 755,980 -0.01(-0.01%)
Jul 08, 2013 98.73 98.97 98.73 98.92 570,988 +0.25(+0.25%)
Jul 05, 2013 98.80 98.82 98.67 98.68 414,583 -0.16(-0.16%)
Jul 03, 2013 99.04 99.04 98.84 98.84 250,523 -0.07(-0.07%)
Jul 02, 2013 99.04 99.11 98.88 98.90 725,619 -0.13(-0.13%)
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.