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 30, 2014 100.67 100.73 100.66 100.70 433,827 -0.01(-0.01%)
May 29, 2014 100.67 100.75 100.62 100.71 528,857 +0.02(+0.02%)
May 28, 2014 100.68 100.74 100.64 100.69 331,732 +0.03(+0.03%)
May 27, 2014 100.56 100.69 100.56 100.66 455,345 +0.03(+0.03%)
May 23, 2014 100.63 100.63 100.63 0 -0.01(-0.01%)
May 22, 2014 100.65 100.70 100.63 100.64 603,985 -0.02(-0.02%)
May 21, 2014 100.64 100.71 100.64 100.66 281,404 -0.05(-0.05%)
May 20, 2014 100.64 100.71 100.63 100.71 340,884 +0.07(+0.07%)
May 19, 2014 100.64 100.67 100.61 100.64 363,077 +0.01(+0.01%)
May 16, 2014 100.62 100.65 100.61 100.63 308,680 -0.01(-0.01%)
May 15, 2014 100.59 100.65 100.58 100.64 420,675 +0.02(+0.02%)
May 14, 2014 100.60 100.63 100.56 100.62 398,704 +0.07(+0.07%)
May 13, 2014 100.56 100.58 100.54 100.56 327,463 +0.06(+0.06%)
May 12, 2014 100.53 100.56 100.50 100.50 677,969 -0.03(-0.03%)
May 09, 2014 100.52 100.56 100.51 100.53 416,261 +0.02(+0.02%)
May 08, 2014 100.52 100.55 100.46 100.51 930,874 +0.03(+0.03%)
May 07, 2014 100.45 100.50 100.43 100.48 295,358 +0.04(+0.04%)
May 06, 2014 100.43 100.45 100.42 100.44 579,788 -0.01(-0.01%)
May 05, 2014 100.47 100.47 100.42 100.45 464,351 +0.01(+0.01%)
May 02, 2014 100.36 100.45 100.34 100.44 520,397 +0.01(+0.01%)
May 01, 2014 100.45 100.46 100.41 100.43 530,554 +0.02(+0.02%)
Apr 30, 2014 100.40 100.42 100.38 100.41 372,449 +0.04(+0.04%)
Apr 29, 2014 100.34 100.39 100.34 100.37 493,784 +0.02(+0.02%)
Apr 28, 2014 100.40 100.40 100.33 100.35 359,200 -0.01(-0.01%)
Apr 25, 2014 100.36 100.38 100.31 100.36 493,346 +0.05(+0.05%)
Apr 24, 2014 100.31 100.36 100.31 100.31 477,494 -0.01(-0.01%)
Apr 23, 2014 100.34 100.37 100.31 100.32 386,308 -0.01(-0.01%)
Apr 22, 2014 100.32 100.35 100.31 100.33 470,433 -0.01(-0.01%)
Apr 21, 2014 100.33 100.36 100.32 100.34 303,947 +0.05(+0.05%)
Apr 17, 2014 100.30 100.30 100.30 0 -0.08(-0.08%)
Apr 16, 2014 100.37 100.40 100.34 100.37 730,361 -0.01(-0.01%)
Apr 15, 2014 100.36 100.44 100.33 100.38 591,655 -0.04(-0.04%)
Apr 14, 2014 100.36 100.43 100.30 100.42 570,409 +0.05(+0.05%)
Apr 11, 2014 100.35 100.41 100.35 100.37 365,770 +0.01(+0.01%)
Apr 10, 2014 100.32 100.41 100.32 100.36 323,296 -0.01(-0.01%)
Apr 09, 2014 100.31 100.37 100.23 100.37 3,144,512 +0.09(+0.09%)
Apr 08, 2014 100.26 100.31 100.23 100.28 350,091 +0.01(+0.01%)
Apr 07, 2014 100.25 100.31 100.23 100.27 640,620 +0.01(+0.01%)
Apr 04, 2014 100.27 100.29 100.22 100.26 503,064 +0.09(+0.09%)
Apr 03, 2014 100.15 100.20 100.13 100.17 507,748 +0.03(+0.03%)
Apr 02, 2014 100.27 100.27 100.13 100.14 1,257,695 -0.13(-0.13%)
Apr 01, 2014 100.27 100.33 100.25 100.28 287,766 -0.02(-0.02%)
Mar 31, 2014 100.17 100.30 100.15 100.30 670,766 +0.11(+0.11%)
Mar 28, 2014 100.19 100.19 100.16 100.18 389,839 +0.01(+0.01%)
Mar 27, 2014 100.18 100.19 100.16 100.17 467,861 -0.06(-0.06%)
Mar 26, 2014 100.21 100.28 100.20 100.23 526,479 +0.01(+0.01%)
Mar 25, 2014 100.17 100.22 100.17 100.22 558,810 +0.06(+0.06%)
Mar 24, 2014 100.17 100.20 100.15 100.17 698,105 -0.04(-0.04%)
Mar 21, 2014 100.18 100.24 100.17 100.20 352,809 +0.02(+0.02%)
Mar 20, 2014 100.19 100.23 100.16 100.18 339,363 +0.03(+0.03%)
Mar 19, 2014 100.36 100.36 100.15 100.16 519,364 -0.20(-0.20%)
Mar 18, 2014 100.33 100.37 100.29 100.36 389,484 +0.07(+0.07%)
Mar 17, 2014 100.32 100.34 100.29 100.29 714,969 +0.00(+0.00%)
Mar 14, 2014 100.36 100.36 100.29 100.29 449,593 -0.06(-0.06%)
Mar 13, 2014 100.27 100.36 100.27 100.34 1,145,642 +0.03(+0.03%)
Mar 12, 2014 100.31 100.34 100.29 100.32 709,055 +0.01(+0.01%)
Mar 11, 2014 100.36 100.36 100.30 100.31 531,990 -0.01(-0.01%)
Mar 10, 2014 100.28 100.36 100.26 100.32 675,550 +0.04(+0.04%)
Mar 07, 2014 100.28 100.32 100.25 100.27 557,738 -0.07(-0.07%)
Mar 06, 2014 100.32 100.34 100.28 100.34 313,054 +0.05(+0.04%)
Mar 05, 2014 100.37 100.40 100.30 100.30 735,942 -0.08(-0.08%)
Mar 04, 2014 100.41 100.43 100.37 100.38 420,134 -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.