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 30, 2016 103.53 103.60 103.52 103.52 430,786 -0.06(-0.06%)
Sep 29, 2016 103.56 103.59 103.51 103.58 515,935 -0.01(-0.01%)
Sep 28, 2016 103.56 103.60 103.52 103.59 744,781 +0.03(+0.03%)
Sep 27, 2016 103.53 103.58 103.48 103.56 789,758 +0.03(+0.03%)
Sep 26, 2016 103.46 103.57 103.46 103.53 484,473 +0.04(+0.04%)
Sep 23, 2016 103.44 103.53 103.44 103.49 379,087 +0.01(+0.01%)
Sep 22, 2016 103.41 103.53 103.41 103.48 509,453 +0.01(+0.01%)
Sep 21, 2016 103.42 103.47 103.37 103.47 302,561 +0.01(+0.01%)
Sep 20, 2016 103.48 103.52 103.42 103.46 183,563 +0.00(+0.00%)
Sep 19, 2016 103.42 103.49 103.42 103.46 240,408 -0.03(-0.03%)
Sep 16, 2016 103.60 103.60 103.46 103.49 250,847 -0.02(-0.02%)
Sep 15, 2016 103.46 103.53 103.44 103.51 282,772 +0.04(+0.04%)
Sep 14, 2016 103.34 103.51 103.34 103.47 405,459 +0.08(+0.08%)
Sep 13, 2016 103.44 103.53 103.30 103.40 503,506 -0.07(-0.07%)
Sep 12, 2016 103.42 103.50 103.39 103.46 404,490 +0.02(+0.02%)
Sep 09, 2016 103.42 103.46 103.40 103.44 297,237 -0.10(-0.09%)
Sep 08, 2016 103.58 103.60 103.51 103.54 351,385 -0.05(-0.05%)
Sep 07, 2016 103.64 103.69 103.58 103.59 401,938 +0.01(+0.01%)
Sep 06, 2016 103.59 103.64 103.50 103.58 841,699 +0.04(+0.04%)
Sep 02, 2016 103.54 103.54 103.54 0 +0.00(+0.00%)
Sep 01, 2016 103.48 103.58 103.44 103.54 293,887 +0.03(+0.03%)
Aug 31, 2016 103.56 103.56 103.48 103.52 495,798 +0.00(+0.00%)
Aug 30, 2016 103.50 103.53 103.44 103.52 255,193 +0.05(+0.05%)
Aug 29, 2016 103.47 103.52 103.42 103.47 211,225 +0.05(+0.05%)
Aug 26, 2016 103.53 103.62 103.42 103.42 261,542 -0.10(-0.09%)
Aug 25, 2016 103.58 103.60 103.51 103.52 277,593 -0.04(-0.04%)
Aug 24, 2016 103.64 103.64 103.53 103.56 356,920 -0.05(-0.05%)
Aug 23, 2016 103.62 103.64 103.53 103.60 295,428 +0.08(+0.08%)
Aug 22, 2016 103.52 103.57 103.44 103.53 190,469 -0.02(-0.02%)
Aug 19, 2016 103.56 103.58 103.49 103.55 371,740 -0.07(-0.07%)
Aug 18, 2016 103.60 103.63 103.53 103.61 229,745 +0.04(+0.04%)
Aug 17, 2016 103.53 103.57 103.46 103.57 789,777 +0.08(+0.08%)
Aug 16, 2016 103.48 103.55 103.47 103.50 749,518 -0.09(-0.08%)
Aug 15, 2016 103.56 103.59 103.53 103.58 305,814 +0.01(+0.01%)
Aug 12, 2016 103.59 103.60 103.51 103.57 411,054 +0.07(+0.07%)
Aug 11, 2016 103.64 103.64 103.48 103.51 228,475 -0.05(-0.05%)
Aug 10, 2016 103.53 103.59 103.43 103.56 293,587 +0.08(+0.08%)
Aug 09, 2016 103.50 103.62 103.42 103.48 869,091 +0.04(+0.04%)
Aug 08, 2016 103.50 103.50 103.42 103.44 568,059 -0.07(-0.07%)
Aug 05, 2016 103.58 103.60 103.50 103.51 719,598 -0.10(-0.09%)
Aug 04, 2016 103.53 103.61 103.48 103.60 231,928 +0.09(+0.09%)
Aug 03, 2016 103.52 103.53 103.44 103.52 252,076 +0.00(+0.00%)
Aug 02, 2016 103.46 103.61 103.35 103.52 400,284 +0.03(+0.03%)
Aug 01, 2016 103.53 103.56 103.49 103.49 197,448 -0.10(-0.10%)
Jul 29, 2016 103.54 103.59 103.44 103.59 491,150 +0.14(+0.13%)
Jul 28, 2016 103.45 103.48 103.44 103.45 428,459 +0.02(+0.02%)
Jul 27, 2016 103.41 103.46 103.35 103.43 605,342 +0.09(+0.08%)
Jul 26, 2016 103.37 103.39 103.24 103.34 502,814 +0.00(+0.00%)
Jul 25, 2016 103.36 103.42 103.33 103.34 405,992 -0.04(-0.04%)
Jul 22, 2016 103.43 103.45 103.35 103.38 381,242 +0.00(+0.00%)
Jul 21, 2016 103.41 103.44 103.36 103.38 314,034 -0.03(-0.03%)
Jul 20, 2016 103.33 103.41 103.33 103.41 276,277 +0.05(+0.05%)
Jul 19, 2016 103.43 103.55 103.31 103.36 483,592 -0.01(-0.01%)
Jul 18, 2016 103.33 103.46 103.32 103.37 317,548 +0.00(+0.00%)
Jul 15, 2016 103.32 103.42 103.28 103.37 323,439 +0.01(+0.01%)
Jul 14, 2016 103.19 103.46 103.19 103.36 884,687 -0.02(-0.02%)
Jul 13, 2016 103.24 103.47 103.24 103.38 485,005 +0.01(+0.01%)
Jul 12, 2016 103.46 103.46 103.31 103.37 328,151 -0.11(-0.10%)
Jul 11, 2016 103.51 103.53 103.44 103.48 465,041 -0.07(-0.07%)
Jul 08, 2016 103.56 103.56 103.55 332,959 -0.01(-0.01%)
Jul 07, 2016 103.50 103.57 103.42 103.56 267,184 +0.06(+0.06%)
Jul 06, 2016 103.50 645,729 -0.04(-0.04%)
Jul 05, 2016 103.48 103.54 103.46 103.54 369,006 +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.