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, 2010 94.44 94.49 94.36 94.48 421,394 +0.04(+0.04%)
Sep 29, 2010 94.43 94.44 94.35 94.44 317,462 +0.01(+0.01%)
Sep 28, 2010 94.42 94.45 94.39 94.43 285,158 -0.04(-0.04%)
Sep 27, 2010 94.42 94.48 94.36 94.47 287,076 +0.12(+0.12%)
Sep 24, 2010 94.41 94.47 94.32 94.35 562,438 -0.13(-0.13%)
Sep 23, 2010 94.33 94.50 94.32 94.48 245,085 +0.13(+0.13%)
Sep 22, 2010 94.40 94.45 94.32 94.35 351,739 +0.04(+0.04%)
Sep 21, 2010 94.35 94.40 94.23 94.32 375,009 +0.03(+0.03%)
Sep 20, 2010 94.38 94.38 94.23 94.29 552,583 +0.01(+0.01%)
Sep 17, 2010 94.28 94.36 94.25 94.28 420,279 +0.05(+0.05%)
Sep 15, 2010 94.31 94.31 94.15 94.23 604,897 -0.05(-0.05%)
Sep 14, 2010 94.23 94.31 94.20 94.27 554,329 +0.11(+0.11%)
Sep 13, 2010 94.28 94.38 94.09 94.16 3,381,984 -0.05(-0.06%)
Sep 10, 2010 94.26 94.31 94.12 94.22 385,187 +0.01(+0.01%)
Sep 09, 2010 94.27 94.38 94.20 94.21 650,630 -0.11(-0.12%)
Sep 08, 2010 94.29 94.41 94.29 94.32 488,992 -0.08(-0.08%)
Sep 07, 2010 94.26 94.40 94.26 94.40 382,362 +0.06(+0.07%)
Sep 03, 2010 94.29 94.40 94.29 94.33 297,372 -0.13(-0.13%)
Sep 02, 2010 94.47 94.48 94.35 94.46 612,677 +0.03(+0.03%)
Sep 01, 2010 94.44 94.53 94.35 94.43 358,153 -0.02(-0.02%)
Aug 31, 2010 94.46 94.48 94.40 94.46 626,075 +0.11(+0.12%)
Aug 30, 2010 94.29 94.45 94.28 94.34 492,799 +0.05(+0.05%)
Aug 27, 2010 94.29 94.33 94.16 94.29 749,945 +0.04(+0.05%)
Aug 26, 2010 94.26 94.29 94.19 94.25 329,087 -0.02(-0.02%)
Aug 25, 2010 94.11 94.32 94.11 94.27 3,484,469 -0.01(-0.01%)
Aug 24, 2010 94.17 94.30 94.09 94.28 518,352 +0.17(+0.18%)
Aug 23, 2010 93.97 94.12 93.96 94.11 270,413 +0.08(+0.09%)
Aug 20, 2010 94.04 94.05 93.96 94.02 331,839 -0.03(-0.03%)
Aug 19, 2010 93.88 94.06 93.88 94.05 276,537 +0.09(+0.10%)
Aug 18, 2010 93.96 94.02 93.89 93.96 445,867 +0.13(+0.14%)
Aug 17, 2010 93.86 93.94 93.80 93.83 646,763 -0.07(-0.08%)
Aug 16, 2010 93.94 93.96 93.88 93.90 397,041 -0.04(-0.05%)
Aug 13, 2010 93.94 93.96 93.86 93.94 216,099 +0.03(+0.04%)
Aug 12, 2010 93.77 93.97 93.77 93.91 281,497 +0.10(+0.11%)
Aug 11, 2010 93.85 93.99 93.80 93.81 253,349 -0.04(-0.05%)
Aug 10, 2010 93.95 94.00 93.83 93.85 379,820 -0.15(-0.16%)
Aug 09, 2010 94.01 94.02 93.82 94.01 382,385 +0.01(+0.01%)
Aug 06, 2010 94.00 94.01 93.84 94.00 295,297 +0.12(+0.12%)
Aug 05, 2010 93.79 93.95 93.77 93.88 705,476 +0.16(+0.17%)
Aug 04, 2010 93.94 93.94 93.68 93.72 691,432 -0.24(-0.26%)
Aug 03, 2010 93.95 93.98 93.83 93.96 551,036 +0.01(+0.01%)
Aug 02, 2010 93.96 94.09 93.89 93.95 403,395 -0.12(-0.13%)
Jul 30, 2010 94.02 94.08 93.92 94.07 352,242 +0.15(+0.16%)
Jul 29, 2010 93.88 93.94 93.78 93.92 291,116 +0.18(+0.19%)
Jul 28, 2010 93.63 93.90 93.63 93.74 643,499 -0.01(-0.02%)
Jul 27, 2010 93.79 93.80 93.68 93.76 387,988 -0.11(-0.11%)
Jul 26, 2010 93.72 93.87 93.70 93.87 532,472 +0.07(+0.08%)
Jul 23, 2010 93.74 93.81 93.68 93.79 386,792 +0.11(+0.11%)
Jul 22, 2010 93.69 93.79 93.63 93.69 517,321 -0.03(-0.03%)
Jul 21, 2010 93.68 93.72 93.59 93.71 611,146 -0.01(-0.01%)
Jul 20, 2010 93.71 93.79 93.62 93.72 750,941 -0.06(-0.07%)
Jul 19, 2010 93.73 93.83 93.66 93.79 384,841 +0.02(+0.02%)
Jul 16, 2010 93.77 93.77 93.54 93.77 230,966 +0.22(+0.24%)
Jul 15, 2010 93.41 93.61 93.41 93.54 346,066 +0.05(+0.06%)
Jul 14, 2010 93.54 93.61 93.48 93.49 687,369 -0.01(-0.01%)
Jul 13, 2010 93.44 93.58 93.38 93.50 395,378 +0.04(+0.04%)
Jul 12, 2010 93.27 93.51 93.27 93.46 290,789 +0.02(+0.02%)
Jul 09, 2010 93.44 93.45 93.31 93.44 450,369 +0.11(+0.12%)
Jul 08, 2010 93.31 93.41 93.30 93.34 636,363 -0.05(-0.06%)
Jul 07, 2010 93.36 93.41 93.27 93.39 453,898 +0.09(+0.10%)
Jul 06, 2010 93.23 93.32 93.16 93.30 356,612 +0.05(+0.06%)
Jul 02, 2010 93.25 93.26 93.12 93.25 504,267 +0.07(+0.07%)
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.