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 (%)
Oct 31, 2008 85.69 86.80 84.62 85.29 122,518 -0.27(-0.32%)
Oct 30, 2008 85.67 85.67 84.89 85.56 50,880 +0.17(+0.19%)
Oct 29, 2008 84.70 85.85 84.62 85.39 114,980 +0.36(+0.42%)
Oct 28, 2008 85.21 85.68 84.57 85.04 76,832 +0.33(+0.39%)
Oct 27, 2008 84.68 84.94 83.79 84.71 58,971 -0.50(-0.59%)
Oct 24, 2008 85.06 85.28 83.96 85.22 33,777 -0.27(-0.31%)
Oct 23, 2008 85.98 86.05 85.06 85.48 41,791 -0.51(-0.60%)
Oct 22, 2008 86.19 86.25 85.48 85.99 42,652 +0.34(+0.40%)
Oct 21, 2008 85.19 86.12 84.98 85.65 50,518 +0.49(+0.57%)
Oct 20, 2008 85.38 85.67 84.84 85.16 18,798 +0.53(+0.62%)
Oct 17, 2008 83.75 85.14 83.75 84.63 32,067 +0.25(+0.29%)
Oct 16, 2008 85.02 85.04 83.69 84.38 41,246 -0.35(-0.41%)
Oct 15, 2008 84.84 85.06 83.75 84.73 46,934 +1.44(+1.72%)
Oct 14, 2008 83.33 84.98 82.61 83.30 89,357 +0.93(+1.13%)
Oct 13, 2008 79.61 82.89 79.33 82.37 105,759 +2.05(+2.56%)
Oct 10, 2008 84.39 85.51 79.59 80.32 173,595 -5.07(-5.93%)
Oct 09, 2008 84.64 85.73 83.91 85.38 104,016 -0.09(-0.10%)
Oct 08, 2008 85.67 86.51 85.13 85.47 70,024 -0.56(-0.65%)
Oct 07, 2008 86.51 87.14 85.78 86.03 65,860 +0.44(+0.52%)
Oct 06, 2008 87.65 87.72 84.88 85.59 110,637 -2.14(-2.44%)
Oct 03, 2008 88.41 88.41 87.25 87.72 71,014 -0.59(-0.66%)
Oct 02, 2008 86.25 88.77 86.25 88.31 69,665 +0.61(+0.70%)
Oct 01, 2008 86.16 88.41 85.48 87.70 1,702,823 +1.31(+1.51%)
Sep 30, 2008 86.16 86.39 85.53 86.39 49,482 +0.71(+0.83%)
Sep 29, 2008 86.61 86.61 85.28 85.68 132,702 -0.25(-0.29%)
Sep 26, 2008 86.63 87.15 85.85 85.93 0 -1.12(-1.29%)
Sep 25, 2008 87.42 87.50 86.41 87.05 51,933 -0.24(-0.27%)
Sep 24, 2008 86.40 87.37 86.40 87.29 46,781 +0.28(+0.32%)
Sep 23, 2008 87.01 87.31 86.66 87.01 30,643 -0.02(-0.02%)
Sep 22, 2008 88.20 88.52 86.96 87.03 80,677 -4.02(-4.42%)
Sep 19, 2008 85.83 91.64 85.83 91.05 0 +5.61(+6.57%)
Sep 18, 2008 86.19 87.05 85.35 85.44 119,991 -0.97(-1.13%)
Sep 17, 2008 87.38 87.54 86.01 86.41 113,067 -0.78(-0.89%)
Sep 16, 2008 88.61 89.34 87.10 87.19 103,637 -1.92(-2.15%)
Sep 15, 2008 89.92 89.92 88.73 89.10 75,742 -0.71(-0.79%)
Sep 12, 2008 89.56 89.86 89.56 89.81 43,994 +0.11(+0.13%)
Sep 11, 2008 90.01 90.01 89.54 89.70 83,576 -0.35(-0.39%)
Sep 10, 2008 90.01 90.08 89.92 90.05 74,848 +0.09(+0.10%)
Sep 09, 2008 89.94 89.99 89.66 89.96 82,658 +0.25(+0.28%)
Sep 08, 2008 89.97 89.97 89.68 89.71 38,454 -0.15(-0.17%)
Sep 05, 2008 89.82 90.17 89.78 89.86 0 -0.03(-0.03%)
Sep 04, 2008 90.19 90.19 89.81 89.89 47,135 -0.01(-0.01%)
Sep 03, 2008 89.85 89.94 89.84 89.90 56,212 +0.04(+0.05%)
Sep 02, 2008 89.41 89.93 89.41 89.85 48,659 -0.20(-0.23%)
Aug 29, 2008 90.04 90.19 89.86 90.06 50,139 -0.12(-0.14%)
Aug 28, 2008 90.17 90.18 90.01 90.18 41,499 +0.04(+0.04%)
Aug 27, 2008 90.07 90.15 89.97 90.15 66,415 +0.04(+0.04%)
Aug 26, 2008 90.12 90.12 89.77 90.11 99,871 +0.12(+0.14%)
Aug 25, 2008 89.96 90.01 89.75 89.99 57,947 +0.18(+0.20%)
Aug 22, 2008 89.97 89.97 89.49 89.81 41,625 +0.02(+0.02%)
Aug 21, 2008 89.54 89.99 89.54 89.79 97,098 -0.11(-0.12%)
Aug 20, 2008 90.09 90.15 89.88 89.90 50,904 +0.03(+0.03%)
Aug 19, 2008 90.10 90.10 89.70 89.87 54,167 +0.12(+0.14%)
Aug 18, 2008 89.77 90.02 89.65 89.75 56,157 -0.24(-0.27%)
Aug 15, 2008 89.98 89.99 89.73 89.99 0 +0.17(+0.19%)
Aug 14, 2008 89.94 89.94 89.30 89.82 54,602 -0.04(-0.04%)
Aug 13, 2008 89.89 89.92 89.70 89.85 28,133 +0.02(+0.02%)
Aug 12, 2008 89.77 89.84 89.53 89.84 23,068 +0.32(+0.36%)
Aug 11, 2008 89.70 89.70 89.36 89.52 175,131 -0.19(-0.21%)
Aug 08, 2008 89.73 89.83 89.56 89.70 64,121 -0.12(-0.14%)
Aug 07, 2008 89.59 89.84 89.56 89.83 43,246 +0.19(+0.22%)
Aug 06, 2008 89.26 89.63 89.26 89.63 39,671 +0.06(+0.07%)
Aug 05, 2008 89.70 89.70 89.34 89.57 42,398 -0.09(-0.10%)
Aug 04, 2008 89.64 89.73 89.37 89.66 30,052 -0.02(-0.02%)
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.