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 (%)
Feb 27, 2015 101.03 101.08 101.03 101.04 337,707 -0.02(-0.02%)
Feb 26, 2015 101.06 461,669 -0.08(-0.08%)
Feb 25, 2015 101.06 101.19 101.03 101.14 506,494 -0.07(-0.07%)
Feb 24, 2015 101.04 101.25 100.91 101.20 510,663 +0.17(+0.17%)
Feb 23, 2015 101.03 101.11 100.91 101.03 578,623 -0.02(-0.02%)
Feb 20, 2015 101.09 101.15 100.96 101.05 370,374 +0.01(+0.01%)
Feb 19, 2015 101.02 101.08 100.98 101.04 404,987 -0.05(-0.05%)
Feb 18, 2015 100.94 101.10 100.85 101.09 435,986 +0.16(+0.16%)
Feb 17, 2015 100.94 101.06 100.81 100.93 505,067 +0.05(+0.05%)
Feb 13, 2015 100.88 100.88 100.88 0 +0.01(+0.01%)
Feb 12, 2015 100.84 100.95 100.80 100.87 481,741 +0.00(+0.00%)
Feb 11, 2015 100.82 100.90 100.79 100.87 473,688 -0.01(-0.01%)
Feb 10, 2015 100.91 100.94 100.78 100.88 694,393 +0.02(+0.02%)
Feb 09, 2015 100.90 100.93 100.83 100.86 1,251,367 +0.00(+0.00%)
Feb 06, 2015 100.94 100.97 100.85 100.86 364,698 -0.29(-0.28%)
Feb 05, 2015 101.06 101.17 100.94 101.15 544,895 +0.07(+0.07%)
Feb 04, 2015 100.97 101.12 100.94 101.08 512,178 +0.05(+0.05%)
Feb 03, 2015 101.06 101.14 101.02 101.03 307,269 -0.05(-0.05%)
Feb 02, 2015 101.04 101.13 101.04 101.08 767,683 +0.02(+0.02%)
Jan 30, 2015 101.06 101.11 101.02 101.06 569,594 -0.02(-0.02%)
Jan 29, 2015 101.00 101.07 100.94 101.07 560,931 +0.06(+0.06%)
Jan 28, 2015 100.93 101.10 100.93 101.02 682,254 +0.08(+0.08%)
Jan 27, 2015 100.92 100.99 100.91 100.94 727,255 +0.04(+0.04%)
Jan 26, 2015 100.94 100.98 100.88 100.90 1,167,394 -0.12(-0.11%)
Jan 23, 2015 100.92 101.02 100.92 101.02 499,126 +0.08(+0.08%)
Jan 22, 2015 101.15 101.15 100.92 100.94 682,062 +0.01(+0.01%)
Jan 21, 2015 100.89 101.01 100.89 100.93 324,493 +0.01(+0.01%)
Jan 20, 2015 100.92 101.02 100.85 100.92 849,617 -0.03(-0.03%)
Jan 16, 2015 101.06 101.11 100.93 100.95 1,430,305 -0.22(-0.22%)
Jan 15, 2015 101.17 101.17 521,904 +0.14(+0.14%)
Jan 14, 2015 101.00 101.06 100.97 101.03 393,650 +0.11(+0.11%)
Jan 13, 2015 100.91 284,250 +0.02(+0.02%)
Jan 12, 2015 100.87 100.94 100.87 100.89 346,786 -0.01(-0.01%)
Jan 09, 2015 100.81 100.93 100.76 100.90 410,647 +0.09(+0.09%)
Jan 08, 2015 100.79 100.86 100.75 100.81 473,952 -0.03(-0.03%)
Jan 07, 2015 100.66 100.84 100.66 100.84 470,064 +0.12(+0.12%)
Jan 06, 2015 100.70 100.85 100.70 100.72 683,932 -0.01(-0.01%)
Jan 05, 2015 100.62 100.75 100.62 100.73 1,425,823 -0.03(-0.03%)
Jan 02, 2015 100.68 100.80 100.61 100.76 230,062 -0.03(-0.03%)
Dec 31, 2014 100.79 100.79 100.79 0 +0.09(+0.09%)
Dec 30, 2014 100.62 100.73 100.62 100.70 556,666 +0.07(+0.07%)
Dec 29, 2014 100.65 100.66 100.58 100.63 317,160 +0.04(+0.04%)
Dec 26, 2014 100.61 100.64 100.46 100.59 280,674 +0.00(+0.00%)
Dec 24, 2014 100.59 100.59 100.59 0 +0.07(+0.07%)
Dec 23, 2014 100.65 100.69 100.53 100.53 512,573 -0.10(-0.10%)
Dec 22, 2014 100.49 100.67 100.46 100.62 658,275 +0.06(+0.06%)
Dec 19, 2014 100.43 100.58 100.43 100.57 541,510 +0.10(+0.10%)
Dec 18, 2014 100.52 100.65 100.46 100.46 648,193 -0.16(-0.16%)
Dec 17, 2014 100.62 100.80 100.57 100.62 487,209 -0.03(-0.03%)
Dec 16, 2014 100.65 371,075 +0.03(+0.03%)
Dec 15, 2014 100.65 100.75 100.59 100.62 638,298 -0.06(-0.06%)
Dec 12, 2014 100.67 100.81 100.62 100.68 315,660 +0.04(+0.04%)
Dec 11, 2014 100.64 100.67 100.60 100.64 317,616 -0.03(-0.03%)
Dec 10, 2014 100.63 100.72 100.58 100.67 475,615 +0.10(+0.10%)
Dec 09, 2014 100.51 100.68 100.50 100.58 368,375 +0.02(+0.02%)
Dec 08, 2014 100.61 100.62 100.53 100.56 557,669 -0.08(-0.08%)
Dec 05, 2014 100.71 100.72 100.62 100.63 403,150 -0.19(-0.19%)
Dec 04, 2014 100.79 100.84 100.76 100.83 653,483 +0.00(+0.00%)
Dec 03, 2014 100.86 100.88 100.78 100.83 501,988 -0.04(-0.04%)
Dec 02, 2014 100.82 100.88 100.80 100.86 315,870 -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.