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 31, 2015 105.39 105.53 105.28 105.53 554,795 +0.09(+0.09%)
Mar 30, 2015 105.38 105.44 105.37 105.44 371,356 +0.01(+0.01%)
Mar 27, 2015 105.39 105.45 105.34 105.43 270,308 +0.04(+0.04%)
Mar 26, 2015 105.32 105.40 105.32 105.39 522,819 -0.01(-0.01%)
Mar 25, 2015 105.41 105.54 105.27 105.40 594,205 -0.06(-0.06%)
Mar 24, 2015 105.36 105.47 105.29 105.46 343,825 +0.06(+0.06%)
Mar 23, 2015 105.39 105.42 105.32 105.40 371,070 +0.00(+0.00%)
Mar 20, 2015 105.30 105.45 105.24 105.40 443,591 +0.05(+0.05%)
Mar 19, 2015 105.36 105.43 105.30 105.35 357,915 -0.08(-0.08%)
Mar 18, 2015 105.18 105.50 105.16 105.43 364,165 +0.27(+0.26%)
Mar 17, 2015 105.19 105.22 105.14 105.16 625,610 -0.08(-0.08%)
Mar 16, 2015 105.18 105.29 105.13 105.24 218,913 +0.06(+0.06%)
Mar 13, 2015 105.14 105.23 105.05 105.18 228,867 -0.04(-0.04%)
Mar 12, 2015 105.15 105.25 105.02 105.22 291,911 +0.05(+0.05%)
Mar 11, 2015 105.15 105.28 105.11 105.17 290,964 +0.03(+0.03%)
Mar 10, 2015 105.12 105.18 105.02 105.14 340,071 -0.05(-0.05%)
Mar 09, 2015 105.11 105.19 105.02 105.19 321,765 +0.06(+0.06%)
Mar 06, 2015 105.20 105.20 105.10 105.13 601,463 -0.12(-0.11%)
Mar 05, 2015 105.18 105.26 105.15 105.25 394,345 +0.06(+0.06%)
Mar 04, 2015 105.20 105.18 105.19 572,788 -0.01(-0.01%)
Mar 03, 2015 105.17 105.25 105.17 105.20 446,202 -0.03(-0.03%)
Mar 02, 2015 105.30 105.35 105.19 105.23 725,090 -0.13(-0.12%)
Feb 27, 2015 105.35 105.40 105.35 105.36 323,864 -0.02(-0.02%)
Feb 26, 2015 105.38 442,745 -0.08(-0.08%)
Feb 25, 2015 105.38 105.51 105.35 105.46 485,732 -0.07(-0.07%)
Feb 24, 2015 105.36 105.58 105.22 105.53 489,730 +0.18(+0.17%)
Feb 23, 2015 105.35 105.43 105.22 105.35 554,905 -0.02(-0.02%)
Feb 20, 2015 105.41 105.47 105.28 105.37 355,192 +0.01(+0.01%)
Feb 19, 2015 105.34 105.40 105.30 105.36 388,386 -0.05(-0.05%)
Feb 18, 2015 105.26 105.42 105.16 105.41 418,115 +0.17(+0.16%)
Feb 17, 2015 105.25 105.38 105.12 105.24 484,364 +0.05(+0.05%)
Feb 13, 2015 105.19 105.19 105.19 0 +0.01(+0.01%)
Feb 12, 2015 105.15 105.27 105.11 105.18 461,994 +0.00(+0.00%)
Feb 11, 2015 105.13 105.21 105.10 105.18 454,271 -0.01(-0.01%)
Feb 10, 2015 105.22 105.26 105.09 105.19 665,929 +0.02(+0.02%)
Feb 09, 2015 105.21 105.24 105.14 105.17 1,200,071 +0.00(+0.00%)
Feb 06, 2015 105.25 105.29 105.16 105.17 349,749 -0.30(-0.28%)
Feb 05, 2015 105.38 105.49 105.25 105.47 522,559 +0.07(+0.07%)
Feb 04, 2015 105.29 105.44 105.25 105.40 491,183 +0.05(+0.05%)
Feb 03, 2015 105.38 105.46 105.34 105.35 294,674 -0.05(-0.05%)
Feb 02, 2015 105.36 105.45 105.36 105.40 736,215 -0.06(-0.06%)
Jan 30, 2015 105.46 105.52 105.42 105.46 545,801 -0.02(-0.02%)
Jan 29, 2015 105.40 105.48 105.34 105.48 537,500 +0.06(+0.06%)
Jan 28, 2015 105.33 105.51 105.33 105.42 653,755 +0.08(+0.08%)
Jan 27, 2015 105.32 105.39 105.31 105.34 696,876 +0.04(+0.04%)
Jan 26, 2015 105.34 105.39 105.28 105.30 1,118,629 -0.12(-0.11%)
Jan 23, 2015 105.32 105.42 105.32 105.42 478,277 +0.08(+0.08%)
Jan 22, 2015 105.56 105.56 105.32 105.34 653,571 +0.01(+0.01%)
Jan 21, 2015 105.29 105.41 105.29 105.33 310,939 +0.01(+0.01%)
Jan 20, 2015 105.32 105.42 105.25 105.32 814,127 -0.03(-0.03%)
Jan 16, 2015 105.47 105.52 105.33 105.35 1,370,558 -0.23(-0.22%)
Jan 15, 2015 105.58 105.58 500,103 +0.15(+0.14%)
Jan 14, 2015 105.40 105.47 105.37 105.43 377,207 +0.12(+0.11%)
Jan 13, 2015 105.31 272,377 +0.02(+0.02%)
Jan 12, 2015 105.27 105.34 105.27 105.29 332,300 -0.01(-0.01%)
Jan 09, 2015 105.20 105.33 105.15 105.30 393,494 +0.09(+0.09%)
Jan 08, 2015 105.18 105.26 105.14 105.21 454,154 -0.03(-0.03%)
Jan 07, 2015 105.05 105.24 105.05 105.24 450,429 +0.13(+0.12%)
Jan 06, 2015 105.09 105.25 105.09 105.11 655,363 -0.01(-0.01%)
Jan 05, 2015 105.01 105.14 105.01 105.12 1,366,263 -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.