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, 2011 95.55 95.60 95.45 95.49 296,500 -0.09(-0.10%)
Sep 29, 2011 95.54 95.60 95.47 95.59 272,995 +0.02(+0.02%)
Sep 28, 2011 95.49 95.60 95.45 95.57 536,832 +0.08(+0.09%)
Sep 27, 2011 95.47 95.62 95.38 95.49 570,709 +0.13(+0.13%)
Sep 26, 2011 95.31 95.45 95.29 95.36 539,389 +0.17(+0.18%)
Sep 23, 2011 95.29 95.35 95.15 95.18 1,175,166 -0.21(-0.22%)
Sep 22, 2011 95.51 95.52 95.35 95.39 590,580 -0.28(-0.29%)
Sep 21, 2011 95.74 95.80 95.58 95.67 361,520 -0.04(-0.04%)
Sep 20, 2011 95.83 95.83 95.69 95.71 402,544 -0.12(-0.12%)
Sep 19, 2011 95.76 95.83 95.72 95.83 491,004 +0.13(+0.13%)
Sep 16, 2011 95.67 95.77 95.60 95.70 647,611 -0.12(-0.12%)
Sep 15, 2011 95.82 95.83 95.71 95.82 302,954 +0.05(+0.05%)
Sep 14, 2011 95.83 95.88 95.71 95.77 302,566 -0.09(-0.10%)
Sep 13, 2011 95.60 95.86 95.60 95.86 900,751 +0.19(+0.20%)
Sep 12, 2011 95.77 95.85 95.66 95.67 554,521 -0.27(-0.28%)
Sep 09, 2011 95.99 96.01 95.81 95.94 263,015 -0.07(-0.08%)
Sep 08, 2011 95.98 96.04 95.87 96.01 590,530 +0.02(+0.02%)
Sep 07, 2011 95.80 96.01 95.72 95.99 731,391 +0.07(+0.08%)
Sep 06, 2011 95.83 95.97 95.71 95.92 454,466 +0.15(+0.15%)
Sep 02, 2011 95.93 96.06 95.74 95.77 418,465 -0.26(-0.27%)
Sep 01, 2011 96.02 96.10 95.92 96.03 504,766 +0.02(+0.02%)
Aug 31, 2011 96.09 96.09 95.92 96.01 932,418 +0.09(+0.10%)
Aug 30, 2011 95.96 96.10 95.90 95.92 665,934 -0.08(-0.09%)
Aug 29, 2011 95.82 96.01 95.76 96.00 319,893 +0.16(+0.16%)
Aug 26, 2011 95.80 96.00 95.74 95.85 327,995 +0.06(+0.06%)
Aug 25, 2011 95.88 95.99 95.72 95.79 397,689 +0.10(+0.11%)
Aug 24, 2011 95.83 95.85 95.64 95.69 319,667 -0.18(-0.19%)
Aug 23, 2011 95.89 95.93 95.78 95.87 326,839 -0.12(-0.12%)
Aug 22, 2011 96.08 96.09 95.87 95.99 550,259 +0.13(+0.13%)
Aug 19, 2011 95.74 95.97 95.74 95.87 475,702 +0.07(+0.08%)
Aug 18, 2011 96.01 96.15 95.76 95.79 578,377 -0.29(-0.31%)
Aug 17, 2011 95.97 96.09 95.94 96.09 397,124 +0.07(+0.08%)
Aug 16, 2011 96.01 96.06 95.88 96.01 638,836 -0.03(-0.03%)
Aug 15, 2011 95.78 96.05 95.76 96.04 573,738 +0.26(+0.27%)
Aug 12, 2011 96.00 96.09 95.76 95.78 343,322 -0.17(-0.18%)
Aug 11, 2011 95.84 95.98 95.47 95.96 1,115,991 -0.09(-0.10%)
Aug 10, 2011 96.08 96.09 95.87 96.05 727,385 +0.17(+0.18%)
Aug 09, 2011 96.34 96.23 95.71 95.87 1,014,274 -0.37(-0.38%)
Aug 08, 2011 95.92 96.40 95.48 96.24 1,047,093 +0.00(+0.00%)
Aug 05, 2011 96.29 96.38 96.12 96.24 745,704 -0.11(-0.11%)
Aug 04, 2011 96.30 96.41 96.27 96.35 557,779 +0.05(+0.05%)
Aug 03, 2011 96.42 96.42 96.28 96.31 700,148 -0.12(-0.12%)
Aug 02, 2011 96.41 96.43 96.29 96.43 314,931 +0.06(+0.06%)
Aug 01, 2011 96.26 96.43 96.17 96.37 1,109,179 +0.27(+0.28%)
Jul 29, 2011 96.08 96.26 96.05 96.10 348,361 -0.04(-0.04%)
Jul 28, 2011 96.01 96.18 95.98 96.14 709,923 +0.12(+0.12%)
Jul 27, 2011 96.04 96.07 95.94 96.02 338,773 -0.05(-0.05%)
Jul 26, 2011 96.05 96.09 95.98 96.07 304,332 +0.14(+0.14%)
Jul 25, 2011 96.05 96.07 95.91 95.93 412,103 -0.16(-0.16%)
Jul 22, 2011 96.05 96.08 96.05 96.08 269,240 +0.03(+0.03%)
Jul 21, 2011 96.02 96.06 95.95 96.06 312,779 +0.03(+0.03%)
Jul 20, 2011 95.96 96.03 95.93 96.03 354,866 +0.09(+0.10%)
Jul 19, 2011 95.99 96.03 95.91 95.94 308,518 +0.00(+0.00%)
Jul 18, 2011 95.98 96.03 95.94 95.94 242,946 -0.12(-0.12%)
Jul 15, 2011 95.96 96.08 95.96 96.06 279,344 +0.06(+0.06%)
Jul 14, 2011 96.05 96.06 95.94 96.00 311,332 -0.04(-0.04%)
Jul 13, 2011 96.04 96.11 95.96 96.04 372,464 +0.05(+0.06%)
Jul 12, 2011 96.04 96.04 95.94 95.98 248,677 -0.05(-0.05%)
Jul 11, 2011 96.13 96.13 95.92 96.03 276,720 +0.17(+0.18%)
Jul 08, 2011 95.99 95.99 95.86 95.86 726,501 +0.02(+0.02%)
Jul 07, 2011 95.86 95.90 95.80 95.84 540,589 -0.03(-0.03%)
Jul 06, 2011 95.94 95.94 95.82 95.86 530,667 +0.04(+0.04%)
Jul 05, 2011 95.86 95.92 95.79 95.83 464,957 +0.05(+0.06%)
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.