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 28, 2007 89.19 89.25 89.12 89.18 155,806 -0.02(-0.02%)
Sep 27, 2007 89.13 89.20 89.09 89.20 8,825 +0.06(+0.07%)
Sep 26, 2007 89.03 89.19 88.96 89.14 16,519 +0.06(+0.07%)
Sep 25, 2007 89.07 89.09 88.97 89.08 10,522 +0.17(+0.19%)
Sep 24, 2007 88.94 89.00 88.87 88.91 13,012 -0.10(-0.11%)
Sep 21, 2007 88.87 89.26 88.81 89.01 85,880 +0.19(+0.21%)
Sep 20, 2007 88.90 88.94 88.72 88.82 6,788 -0.03(-0.03%)
Sep 19, 2007 88.79 88.87 88.78 88.85 8,259 +0.04(+0.04%)
Sep 18, 2007 88.56 88.81 88.53 88.81 12,559 +0.17(+0.19%)
Sep 17, 2007 88.59 88.66 88.59 88.64 2,376 +0.09(+0.10%)
Sep 14, 2007 88.69 88.70 88.48 88.56 5,883 +0.01(+0.01%)
Sep 13, 2007 88.67 88.67 88.53 88.55 4,412 -0.23(-0.26%)
Sep 12, 2007 88.67 88.79 88.65 88.78 12,106 +0.01(+0.01%)
Sep 11, 2007 88.83 88.87 88.69 88.77 22,629 -0.05(-0.06%)
Sep 10, 2007 88.87 88.95 88.82 88.82 51,935 -0.04(-0.05%)
Sep 07, 2007 88.76 88.88 88.74 88.87 26,929 +0.27(+0.30%)
Sep 06, 2007 88.69 88.69 88.52 88.60 4,639 -0.12(-0.13%)
Sep 05, 2007 88.65 88.72 88.61 88.71 3,733 +0.22(+0.25%)
Sep 04, 2007 88.48 88.51 88.45 88.50 15,840 -0.46(-0.51%)
Aug 31, 2007 89.00 89.00 88.77 88.95 11,314 -0.03(-0.03%)
Aug 30, 2007 88.99 89.01 88.84 88.98 124,464 +0.13(+0.15%)
Aug 29, 2007 88.87 89.01 88.81 88.85 6,788 -0.11(-0.12%)
Aug 28, 2007 88.79 88.95 88.79 88.95 4,412 +0.31(+0.35%)
Aug 27, 2007 88.48 88.73 88.48 88.64 20,706 -0.06(-0.07%)
Aug 24, 2007 88.73 88.73 88.64 88.71 2,036 -0.06(-0.07%)
Aug 23, 2007 88.79 88.84 88.73 88.77 50,803 -0.04(-0.05%)
Aug 22, 2007 88.80 88.93 88.76 88.81 48,540 -0.12(-0.14%)
Aug 21, 2007 89.02 89.09 88.90 88.94 14,030 +0.10(+0.11%)
Aug 20, 2007 88.89 89.02 88.81 88.84 23,308 +0.09(+0.10%)
Aug 17, 2007 88.88 88.94 88.69 88.75 23,308 +0.18(+0.20%)
Aug 16, 2007 88.71 88.96 88.57 88.57 56,800 -0.19(-0.21%)
Aug 15, 2007 88.77 88.80 88.65 88.76 4,073 +0.10(+0.11%)
Aug 14, 2007 88.57 88.74 88.57 88.66 4,978 +0.06(+0.07%)
Aug 13, 2007 88.51 88.67 88.49 88.60 6,449 -0.02(-0.02%)
Aug 10, 2007 88.64 88.69 88.56 88.62 30,437 +0.10(+0.11%)
Aug 09, 2007 88.65 88.65 88.43 88.52 34,057 +0.06(+0.07%)
Aug 08, 2007 88.37 88.46 88.35 88.46 13,917 +0.04(+0.04%)
Aug 07, 2007 88.48 88.50 88.42 88.42 9,165 -0.12(-0.14%)
Aug 06, 2007 88.64 88.69 88.52 88.55 4,978 -0.20(-0.23%)
Aug 03, 2007 88.75 88.75 88.55 88.75 4,186 +0.20(+0.23%)
Aug 02, 2007 88.47 88.57 88.44 88.55 13,691 +0.08(+0.09%)
Aug 01, 2007 88.51 88.61 88.47 88.47 2,715 -0.39(-0.44%)
Jul 31, 2007 88.94 89.02 88.77 88.86 12,672 -0.11(-0.12%)
Jul 30, 2007 88.91 89.11 88.83 88.96 21,724 -0.04(-0.04%)
Jul 27, 2007 88.97 89.04 88.82 89.00 16,859 +0.23(+0.26%)
Jul 26, 2007 88.90 89.12 88.71 88.77 42,091 +0.07(+0.08%)
Jul 25, 2007 88.71 88.82 88.70 88.70 21,045 +0.01(+0.01%)
Jul 24, 2007 88.71 88.74 88.60 88.69 15,954 -0.04(-0.04%)
Jul 23, 2007 88.73 88.73 88.66 88.72 3,733 +0.01(+0.01%)
Jul 20, 2007 88.54 88.75 88.54 88.72 53,293 +0.20(+0.22%)
Jul 19, 2007 88.68 88.68 88.52 88.52 3,960 -0.08(-0.09%)
Jul 18, 2007 88.73 88.73 88.43 88.60 30,323 +0.12(+0.14%)
Jul 17, 2007 88.56 88.56 88.44 88.48 12,106 +0.04(+0.05%)
Jul 16, 2007 88.39 88.44 88.27 88.43 8,259 +0.11(+0.12%)
Jul 13, 2007 88.31 88.46 88.31 88.33 6,562 -0.07(-0.08%)
Jul 12, 2007 88.64 88.64 88.30 88.40 18,556 -0.09(-0.10%)
Jul 11, 2007 88.51 88.51 88.47 88.48 8,373 +0.02(+0.02%)
Jul 10, 2007 88.03 88.47 88.03 88.47 5,431 +0.17(+0.19%)
Jul 09, 2007 88.26 88.32 88.24 88.30 13,577 +0.11(+0.12%)
Jul 06, 2007 88.24 88.24 88.19 88.19 3,960 -0.15(-0.17%)
Jul 05, 2007 88.38 88.42 88.22 88.34 6,562 -0.12(-0.14%)
Jul 03, 2007 88.51 88.51 88.41 88.47 2,828 +0.04(+0.05%)
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.