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 (%)
May 29, 2009 90.92 91.38 90.85 90.85 340,740 -0.25(-0.27%)
May 28, 2009 90.92 91.10 90.80 91.10 377,425 +0.33(+0.36%)
May 27, 2009 90.62 90.86 90.43 90.77 433,629 +0.38(+0.42%)
May 26, 2009 90.58 90.58 90.28 90.39 256,654 -0.09(-0.10%)
May 22, 2009 90.23 90.57 90.22 90.48 305,735 +0.29(+0.32%)
May 21, 2009 90.48 90.48 90.01 90.19 189,269 -0.33(-0.36%)
May 20, 2009 90.47 90.62 90.15 90.52 318,094 +0.15(+0.17%)
May 19, 2009 90.24 90.39 90.04 90.37 444,817 +0.14(+0.16%)
May 18, 2009 90.51 90.51 90.00 90.23 268,193 -0.27(-0.29%)
May 15, 2009 90.48 90.59 90.37 90.49 249,770 +0.16(+0.18%)
May 14, 2009 90.69 90.79 89.98 90.33 312,035 -0.25(-0.27%)
May 13, 2009 90.34 90.98 89.97 90.58 517,499 +0.40(+0.44%)
May 12, 2009 89.70 90.61 89.56 90.18 406,995 +0.62(+0.69%)
May 11, 2009 89.75 89.76 89.28 89.56 478,723 -0.04(-0.04%)
May 08, 2009 89.59 89.84 89.14 89.60 411,017 +0.18(+0.20%)
May 07, 2009 89.58 89.66 89.26 89.42 402,203 -0.09(-0.10%)
May 06, 2009 89.09 89.51 88.99 89.51 372,466 +0.36(+0.41%)
May 05, 2009 89.22 89.24 88.89 89.15 297,843 +0.01(+0.01%)
May 04, 2009 89.06 89.14 89.04 89.14 506,069 +0.29(+0.33%)
May 01, 2009 88.82 88.87 88.50 88.85 347,947 -0.37(-0.42%)
Apr 30, 2009 89.13 89.26 88.95 89.22 368,888 +0.16(+0.18%)
Apr 29, 2009 89.10 89.25 88.78 89.06 286,786 +0.19(+0.22%)
Apr 28, 2009 88.94 88.97 88.71 88.87 254,123 -0.11(-0.12%)
Apr 27, 2009 88.75 89.02 88.75 88.97 726,327 +0.09(+0.10%)
Apr 24, 2009 88.97 89.08 88.82 88.88 279,989 +0.03(+0.03%)
Apr 23, 2009 88.73 88.98 88.64 88.86 381,364 +0.14(+0.16%)
Apr 22, 2009 88.84 88.85 88.56 88.71 263,966 +0.11(+0.12%)
Apr 21, 2009 88.61 88.84 88.40 88.61 236,835 -0.21(-0.24%)
Apr 20, 2009 88.71 89.09 88.65 88.82 182,106 +0.20(+0.23%)
Apr 17, 2009 88.45 88.62 88.21 88.62 259,636 +0.21(+0.24%)
Apr 16, 2009 88.29 88.44 88.21 88.41 274,124 +0.20(+0.23%)
Apr 15, 2009 88.10 88.24 87.94 88.20 266,596 +0.18(+0.20%)
Apr 14, 2009 88.18 88.23 88.03 88.03 235,011 -0.01(-0.01%)
Apr 13, 2009 87.98 88.18 87.76 88.03 231,331 +0.38(+0.43%)
Apr 09, 2009 87.53 87.88 87.24 87.65 205,271 +0.41(+0.47%)
Apr 08, 2009 87.34 87.53 87.13 87.25 128,417 +0.09(+0.10%)
Apr 07, 2009 87.06 87.16 86.86 87.16 160,706 +0.21(+0.24%)
Apr 06, 2009 87.06 87.12 86.59 86.95 235,573 +0.28(+0.33%)
Apr 03, 2009 87.06 87.06 86.49 86.66 730,432 -0.47(-0.54%)
Apr 02, 2009 87.06 87.22 86.95 87.13 241,094 +0.23(+0.26%)
Apr 01, 2009 87.06 87.08 86.81 86.90 224,471 -0.50(-0.58%)
Mar 31, 2009 87.26 87.51 87.08 87.41 198,247 +0.34(+0.40%)
Mar 30, 2009 87.17 87.18 86.96 87.06 142,744 +0.04(+0.04%)
Mar 26, 2009 86.84 87.05 86.75 87.03 286,177 +0.32(+0.37%)
Mar 25, 2009 86.95 87.06 86.71 86.71 338,060 -0.01(-0.01%)
Mar 24, 2009 87.20 87.20 86.52 86.72 449,277 -0.10(-0.11%)
Mar 23, 2009 86.88 87.19 86.71 86.81 256,148 -0.24(-0.27%)
Mar 20, 2009 87.25 87.72 86.92 87.05 342,635 -0.81(-0.93%)
Mar 19, 2009 88.48 88.71 87.27 87.87 334,385 -0.11(-0.13%)
Mar 18, 2009 86.85 89.39 86.74 87.98 278,776 +1.25(+1.44%)
Mar 17, 2009 86.43 86.79 86.39 86.74 229,527 +0.46(+0.53%)
Mar 16, 2009 86.15 86.51 85.78 86.28 255,394 +0.32(+0.37%)
Mar 13, 2009 86.36 86.36 85.83 85.96 0 -0.06(-0.07%)
Mar 12, 2009 86.13 86.36 85.98 86.02 173,879 -0.15(-0.17%)
Mar 11, 2009 86.54 86.54 86.11 86.17 239,761 -0.31(-0.36%)
Mar 10, 2009 86.48 86.55 86.15 86.48 220,021 +0.03(+0.03%)
Mar 09, 2009 86.59 86.66 85.98 86.45 240,489 -0.40(-0.46%)
Mar 06, 2009 86.88 87.18 86.71 86.85 0 -0.03(-0.03%)
Mar 05, 2009 86.58 87.04 86.27 86.88 412,336 +0.27(+0.31%)
Mar 04, 2009 87.46 87.55 86.61 86.61 196,233 -0.47(-0.54%)
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.