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 (%)
Mar 28, 2013 99.21 99.33 99.19 99.25 636,986 +0.03(+0.03%)
Mar 27, 2013 99.23 99.25 99.18 99.22 352,336 -0.04(-0.04%)
Mar 26, 2013 99.28 99.29 99.17 99.26 713,092 +0.05(+0.05%)
Mar 25, 2013 99.30 99.34 99.21 99.22 310,484 -0.05(-0.05%)
Mar 22, 2013 99.33 99.36 99.24 99.27 726,982 +0.02(+0.02%)
Mar 21, 2013 99.33 99.33 99.22 99.24 592,474 -0.05(-0.05%)
Mar 20, 2013 99.20 99.33 99.15 99.29 746,838 +0.11(+0.11%)
Mar 19, 2013 99.20 99.22 99.15 99.18 488,124 -0.02(-0.02%)
Mar 18, 2013 99.28 99.28 99.13 99.20 713,547 -0.08(-0.08%)
Mar 15, 2013 99.28 99.32 99.24 99.27 414,839 +0.00(+0.00%)
Mar 14, 2013 99.32 99.38 99.22 99.27 1,129,554 -0.06(-0.06%)
Mar 13, 2013 99.33 99.37 99.32 99.33 1,509,976 -0.02(-0.02%)
Mar 12, 2013 99.37 99.37 99.30 99.35 735,108 +0.00(+0.00%)
Mar 11, 2013 99.30 99.36 99.26 99.35 1,471,544 +0.05(+0.05%)
Mar 08, 2013 99.30 99.35 99.24 99.30 920,036 -0.02(-0.02%)
Mar 07, 2013 99.31 99.35 99.23 99.32 632,050 +0.00(+0.00%)
Mar 06, 2013 99.30 99.32 99.23 99.32 741,372 +0.02(+0.02%)
Mar 05, 2013 99.28 99.31 99.23 99.30 1,051,228 +0.01(+0.01%)
Mar 04, 2013 99.29 99.35 99.26 99.29 1,012,606 -0.03(-0.03%)
Mar 01, 2013 99.27 99.33 99.27 99.32 477,540 +0.03(+0.03%)
Feb 28, 2013 99.29 99.29 99.26 99.29 511,897 -0.01(-0.01%)
Feb 27, 2013 99.29 99.34 99.27 99.29 582,405 -0.03(-0.03%)
Feb 26, 2013 99.27 99.33 99.25 99.32 1,635,756 +0.08(+0.08%)
Feb 22, 2013 99.22 99.29 99.18 99.25 691,639 +0.00(+0.00%)
Feb 21, 2013 99.12 99.25 99.10 99.25 941,522 +0.13(+0.13%)
Feb 20, 2013 99.15 99.21 99.10 99.12 488,304 -0.02(-0.02%)
Feb 19, 2013 99.18 99.22 99.13 99.13 342,787 -0.07(-0.07%)
Feb 15, 2013 99.15 99.21 99.13 99.20 583,877 +0.02(+0.02%)
Feb 14, 2013 99.12 99.22 99.12 99.18 409,543 +0.04(+0.04%)
Feb 13, 2013 99.13 99.21 99.07 99.14 612,385 +0.04(+0.04%)
Feb 12, 2013 99.17 99.22 99.08 99.10 711,053 -0.04(-0.04%)
Feb 11, 2013 99.18 99.20 99.13 99.13 505,757 -0.01(-0.01%)
Feb 08, 2013 99.13 99.22 99.11 99.14 765,732 -0.03(-0.03%)
Feb 07, 2013 99.17 99.20 99.10 99.17 482,836 -0.01(-0.01%)
Feb 06, 2013 99.13 99.25 99.06 99.18 2,649,724 +0.22(+0.22%)
Feb 04, 2013 99.13 99.19 98.95 98.97 712,991 -0.18(-0.18%)
Feb 01, 2013 99.17 99.21 99.13 99.14 402,967 +0.06(+0.06%)
Jan 31, 2013 99.10 99.20 98.97 99.08 777,378 -0.04(-0.04%)
Jan 30, 2013 99.11 99.15 99.01 99.12 820,031 +0.08(+0.08%)
Jan 29, 2013 99.08 99.11 99.02 99.05 383,087 -0.08(-0.09%)
Jan 28, 2013 99.09 99.14 99.04 99.13 614,743 +0.08(+0.08%)
Jan 25, 2013 99.15 99.15 99.02 99.05 611,569 -0.11(-0.11%)
Jan 24, 2013 99.09 99.21 99.09 99.17 846,501 +0.00(+0.00%)
Jan 23, 2013 99.12 99.21 99.09 99.17 979,343 +0.04(+0.04%)
Jan 22, 2013 99.12 99.18 99.08 99.13 671,985 -0.07(-0.07%)
Jan 18, 2013 99.16 99.20 99.08 99.20 846,132 +0.06(+0.06%)
Jan 17, 2013 99.16 99.18 99.11 99.14 1,592,189 -0.03(-0.03%)
Jan 16, 2013 99.10 99.19 99.10 99.17 1,708,947 +0.07(+0.07%)
Jan 15, 2013 99.05 99.14 99.02 99.10 444,000 +0.08(+0.09%)
Jan 14, 2013 99.15 99.17 99.02 99.02 482,561 -0.17(-0.17%)
Jan 11, 2013 99.14 99.20 99.05 99.19 324,745 +0.02(+0.02%)
Jan 10, 2013 99.14 99.18 99.05 99.17 408,058 +0.02(+0.02%)
Jan 09, 2013 99.15 99.17 99.05 99.15 472,441 +0.02(+0.02%)
Jan 08, 2013 99.03 99.15 99.03 99.13 1,505,625 +0.04(+0.04%)
Jan 07, 2013 98.98 99.11 98.94 99.09 863,736 +0.07(+0.07%)
Jan 04, 2013 98.93 99.03 98.90 99.03 507,876 +0.05(+0.05%)
Jan 03, 2013 98.94 99.01 98.90 98.98 797,688 -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.