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 29, 2012 97.18 97.30 97.17 97.21 378,772 +0.01(+0.01%)
Feb 28, 2012 97.22 97.30 97.18 97.20 576,976 -0.01(-0.01%)
Feb 27, 2012 97.17 97.23 97.11 97.21 457,114 +0.09(+0.10%)
Feb 24, 2012 97.19 97.21 97.11 97.11 298,744 -0.09(-0.10%)
Feb 23, 2012 97.18 97.22 97.11 97.21 476,253 -0.01(-0.01%)
Feb 22, 2012 97.07 97.23 97.06 97.21 644,017 +0.18(+0.18%)
Feb 21, 2012 96.97 97.21 96.96 97.04 401,645 +0.06(+0.06%)
Feb 17, 2012 96.96 97.08 96.90 96.98 405,680 -0.06(-0.07%)
Feb 16, 2012 96.99 97.07 96.82 97.05 457,791 +0.05(+0.05%)
Feb 15, 2012 96.99 97.05 96.93 97.00 348,310 +0.02(+0.02%)
Feb 14, 2012 96.88 97.01 96.84 96.98 694,962 +0.02(+0.02%)
Feb 13, 2012 96.94 96.99 96.91 96.96 322,040 +0.08(+0.09%)
Feb 10, 2012 96.91 96.99 96.71 96.88 511,301 -0.05(-0.05%)
Feb 09, 2012 96.82 97.01 96.82 96.93 820,223 -0.06(-0.06%)
Feb 08, 2012 96.89 97.02 96.81 96.99 715,075 +0.07(+0.07%)
Feb 07, 2012 96.72 96.92 96.66 96.92 823,550 +0.30(+0.31%)
Feb 06, 2012 96.84 96.97 96.60 96.62 2,612,337 -0.35(-0.36%)
Feb 03, 2012 96.74 97.00 96.72 96.97 765,743 +0.22(+0.23%)
Feb 02, 2012 96.71 96.79 96.66 96.75 590,129 +0.04(+0.05%)
Feb 01, 2012 96.84 96.96 96.66 96.71 879,796 -0.09(-0.10%)
Jan 31, 2012 96.61 96.80 96.55 96.80 706,126 +0.26(+0.27%)
Jan 30, 2012 96.50 96.58 96.49 96.54 428,679 +0.01(+0.01%)
Jan 27, 2012 96.55 96.62 96.47 96.53 521,109 -0.03(-0.03%)
Jan 26, 2012 96.63 96.67 96.45 96.56 840,615 +0.15(+0.15%)
Jan 25, 2012 96.41 96.62 96.39 96.41 777,230 -0.06(-0.06%)
Jan 24, 2012 96.31 96.47 96.29 96.47 545,851 +0.06(+0.07%)
Jan 23, 2012 96.43 96.47 96.34 96.41 633,156 +0.02(+0.02%)
Jan 20, 2012 96.41 96.47 96.25 96.39 463,931 +0.06(+0.06%)
Jan 19, 2012 96.47 96.51 96.32 96.33 633,510 -0.04(-0.04%)
Jan 18, 2012 96.50 96.55 96.34 96.37 971,666 -0.05(-0.05%)
Jan 17, 2012 96.49 96.55 96.38 96.41 656,822 +0.06(+0.06%)
Jan 13, 2012 96.44 96.46 96.32 96.36 942,776 +0.04(+0.04%)
Jan 12, 2012 96.53 96.65 96.32 96.32 1,496,998 -0.09(-0.10%)
Jan 11, 2012 96.30 96.53 96.25 96.41 729,845 +0.11(+0.12%)
Jan 10, 2012 96.31 96.41 96.25 96.30 1,051,463 -0.01(-0.01%)
Jan 09, 2012 96.28 96.51 96.21 96.31 1,359,500 +0.03(+0.03%)
Jan 06, 2012 96.40 96.41 96.19 96.28 819,680 -0.09(-0.10%)
Jan 05, 2012 96.37 96.49 96.25 96.38 976,206 +0.08(+0.09%)
Jan 04, 2012 96.44 96.50 96.25 96.29 753,898 +0.05(+0.05%)
Dec 30, 2011 96.42 96.60 96.21 96.25 556,466 +0.02(+0.02%)
Dec 29, 2011 96.38 96.45 96.18 96.23 675,582 -0.15(-0.15%)
Dec 28, 2011 96.22 96.61 96.22 96.38 1,643,463 -0.01(-0.01%)
Dec 27, 2011 96.11 96.46 96.06 96.38 1,089,499 +0.24(+0.25%)
Dec 23, 2011 95.86 96.18 95.86 96.14 689,089 +0.29(+0.30%)
Dec 21, 2011 95.89 95.96 95.80 95.86 975,544 -0.12(-0.12%)
Dec 20, 2011 95.87 96.01 95.86 95.98 480,519 +0.03(+0.03%)
Dec 19, 2011 95.89 96.00 95.87 95.95 663,955 -0.02(-0.02%)
Dec 16, 2011 95.97 95.99 95.87 95.97 551,275 +0.13(+0.13%)
Dec 15, 2011 95.81 95.97 95.79 95.84 510,205 -0.06(-0.07%)
Dec 14, 2011 95.65 95.92 95.54 95.90 960,268 +0.13(+0.13%)
Dec 13, 2011 95.65 95.80 95.62 95.77 380,264 +0.09(+0.10%)
Dec 12, 2011 95.71 95.72 95.60 95.68 502,338 -0.02(-0.02%)
Dec 09, 2011 95.72 95.79 95.59 95.70 497,144 +0.00(+0.00%)
Dec 08, 2011 95.58 95.74 95.53 95.70 514,197 +0.07(+0.08%)
Dec 07, 2011 95.55 95.64 95.49 95.63 532,328 +0.14(+0.14%)
Dec 06, 2011 95.59 95.60 95.45 95.49 618,946 -0.05(-0.05%)
Dec 05, 2011 95.54 95.60 95.49 95.53 838,268 +0.12(+0.13%)
Dec 02, 2011 95.48 95.65 95.41 95.41 534,608 -0.14(-0.14%)
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.