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 (%)
Aug 01, 2017 104.61 104.61 104.61 0 -0.02(-0.02%)
Jul 31, 2017 104.59 104.63 104.57 104.62 143,966 +0.03(+0.03%)
Jul 28, 2017 104.55 104.61 104.53 104.59 324,143 +0.02(+0.02%)
Jul 27, 2017 104.58 104.61 104.54 104.58 381,182 +0.00(+0.00%)
Jul 26, 2017 104.49 104.59 104.44 104.58 284,918 +0.08(+0.08%)
Jul 25, 2017 104.50 104.54 104.44 104.50 289,357 -0.07(-0.07%)
Jul 24, 2017 104.58 104.58 104.52 104.56 286,614 -0.03(-0.03%)
Jul 21, 2017 104.58 104.59 104.53 104.59 521,052 +0.05(+0.05%)
Jul 20, 2017 104.52 104.58 104.48 104.55 375,023 +0.01(+0.01%)
Jul 19, 2017 104.49 104.56 104.49 104.53 484,883 +0.02(+0.02%)
Jul 18, 2017 104.51 104.55 104.45 104.52 1,137,178 +0.05(+0.05%)
Jul 17, 2017 104.44 104.50 104.44 104.47 281,546 +0.00(+0.00%)
Jul 14, 2017 104.45 104.50 104.45 104.47 240,858 +0.05(+0.05%)
Jul 13, 2017 104.41 104.49 104.41 104.42 269,226 -0.06(-0.06%)
Jul 12, 2017 104.40 104.48 104.40 104.48 337,594 +0.13(+0.12%)
Jul 11, 2017 104.31 104.38 104.29 104.35 254,231 +0.03(+0.03%)
Jul 10, 2017 104.27 104.35 104.27 104.32 286,556 +0.06(+0.06%)
Jul 07, 2017 104.25 104.33 104.24 104.26 264,739 +0.02(+0.02%)
Jul 06, 2017 104.21 104.27 104.18 104.24 280,034 -0.02(-0.02%)
Jul 05, 2017 104.24 104.30 104.23 104.26 456,658 +0.01(+0.01%)
Jul 03, 2017 104.30 104.31 104.23 104.25 117,191 -0.03(-0.03%)
Jun 30, 2017 104.32 104.36 104.28 104.28 329,520 -0.04(-0.04%)
Jun 29, 2017 104.29 104.35 104.27 104.32 380,921 -0.02(-0.02%)
Jun 28, 2017 104.31 104.34 104.29 104.34 272,201 +0.04(+0.04%)
Jun 27, 2017 104.29 104.31 104.26 104.30 392,325 -0.01(-0.01%)
Jun 26, 2017 104.28 104.34 104.28 104.31 1,232,318 +0.01(+0.01%)
Jun 23, 2017 104.29 104.30 104.24 104.30 325,052 +0.06(+0.06%)
Jun 22, 2017 104.24 104.29 104.17 104.24 224,856 +0.04(+0.04%)
Jun 21, 2017 104.25 104.27 104.20 104.20 324,552 -0.07(-0.07%)
Jun 20, 2017 104.23 104.27 104.18 104.27 207,830 +0.04(+0.04%)
Jun 19, 2017 104.23 104.26 104.19 104.23 353,148 -0.02(-0.02%)
Jun 16, 2017 104.25 104.29 104.21 104.25 736,132 +0.03(+0.03%)
Jun 15, 2017 104.22 104.24 104.18 104.22 357,937 -0.01(-0.01%)
Jun 14, 2017 104.29 104.34 104.23 104.23 217,269 +0.07(+0.07%)
Jun 13, 2017 104.13 104.17 104.13 104.16 304,105 +0.00(+0.00%)
Jun 12, 2017 104.16 104.20 104.15 104.16 392,727 -0.04(-0.04%)
Jun 09, 2017 104.24 104.24 104.15 104.20 300,978 -0.01(-0.01%)
Jun 08, 2017 104.23 104.26 104.19 104.21 301,126 -0.04(-0.04%)
Jun 07, 2017 104.27 104.29 104.23 104.25 241,766 -0.02(-0.02%)
Jun 06, 2017 104.21 104.28 104.20 104.27 239,445 +0.03(+0.03%)
Jun 05, 2017 104.26 104.33 104.21 104.24 425,385 -0.06(-0.06%)
Jun 02, 2017 104.34 104.34 104.23 104.30 491,471 +0.06(+0.06%)
Jun 01, 2017 104.16 104.25 104.14 104.24 170,934 -0.00(-0.00%)
May 31, 2017 104.24 104.25 104.20 104.24 319,162 +0.03(+0.03%)
May 30, 2017 104.17 104.22 104.16 104.21 299,379 +0.04(+0.04%)
May 26, 2017 104.14 104.23 104.14 104.17 341,072 +0.00(+0.00%)
May 25, 2017 104.14 104.21 104.12 104.17 615,195 -0.02(-0.02%)
May 24, 2017 104.11 104.21 104.10 104.19 540,245 +0.07(+0.07%)
May 23, 2017 104.15 104.20 104.10 104.12 554,261 -0.04(-0.04%)
May 22, 2017 104.09 104.20 104.09 104.16 321,574 -0.03(-0.03%)
May 19, 2017 104.19 104.20 104.14 104.19 1,440,124 +0.04(+0.04%)
May 18, 2017 104.13 104.20 104.08 104.15 857,265 -0.08(-0.08%)
May 17, 2017 104.25 104.25 104.14 104.23 482,928 +0.10(+0.10%)
May 16, 2017 104.11 104.14 104.08 104.13 318,031 +0.04(+0.04%)
May 15, 2017 104.14 104.14 104.05 104.09 277,739 +0.00(+0.00%)
May 12, 2017 104.03 104.09 104.02 104.09 250,965 +0.15(+0.14%)
May 11, 2017 103.95 103.98 103.88 103.95 361,882 +0.01(+0.01%)
May 10, 2017 103.94 104.01 103.88 103.94 308,700 -0.01(-0.01%)
May 09, 2017 103.89 104.00 103.85 103.95 567,866 +0.02(+0.02%)
May 08, 2017 103.92 103.98 103.91 103.93 366,729 -0.05(-0.05%)
May 05, 2017 103.96 104.01 103.93 103.98 319,586 -0.01(-0.01%)
May 04, 2017 103.90 103.99 103.86 103.99 386,747 +0.05(+0.05%)
May 03, 2017 104.02 104.06 103.93 103.94 660,755 -0.10(-0.10%)
May 02, 2017 104.00 104.06 103.96 104.03 707,903 +0.06(+0.06%)
May 01, 2017 103.99 104.06 103.97 103.98 488,858 -0.05(-0.05%)
Apr 28, 2017 103.96 104.04 103.95 104.02 584,699 -0.01(-0.01%)
Apr 27, 2017 103.94 104.05 103.94 104.03 891,600 +0.10(+0.09%)
Apr 26, 2017 103.95 103.97 103.92 103.94 485,450 +0.04(+0.04%)
Apr 25, 2017 103.92 104.01 103.89 103.89 378,946 -0.12(-0.11%)
Apr 24, 2017 103.94 104.01 103.91 104.01 922,900 -0.02(-0.02%)
Apr 21, 2017 104.06 104.09 104.03 104.03 228,768 +0.00(+0.00%)
Apr 20, 2017 104.06 104.08 104.02 104.03 386,897 -0.05(-0.05%)
Apr 19, 2017 104.01 104.10 104.00 104.08 443,737 +0.01(+0.01%)
Apr 18, 2017 103.95 104.08 103.95 104.07 336,791 +0.10(+0.10%)
Apr 17, 2017 104.01 104.06 103.94 103.97 351,991 +0.01(+0.01%)
Apr 13, 2017 103.97 103.99 103.91 103.96 528,918 +0.04(+0.04%)
Apr 12, 2017 103.86 103.95 103.86 103.92 364,460 +0.04(+0.04%)
Apr 11, 2017 103.86 103.92 103.85 103.89 419,449 +0.09(+0.09%)
Apr 10, 2017 103.79 103.85 103.75 103.80 213,369 +0.03(+0.03%)
Apr 07, 2017 103.85 103.89 103.75 103.77 329,908 -0.10(-0.09%)
Apr 06, 2017 103.86 103.89 103.81 103.86 224,702 +0.00(+0.00%)
Apr 05, 2017 103.83 103.88 103.79 103.86 236,276 +0.04(+0.04%)
Apr 04, 2017 103.84 103.86 103.79 103.83 288,420 +0.03(+0.03%)
Apr 03, 2017 103.74 103.84 103.74 103.80 1,020,343 +0.01(+0.01%)
Mar 31, 2017 103.76 103.79 103.73 103.79 326,958 +0.05(+0.05%)
Mar 30, 2017 103.74 103.76 103.69 103.74 352,551 -0.02(-0.02%)
Mar 29, 2017 103.74 103.76 103.70 103.76 366,300 +0.07(+0.07%)
Mar 28, 2017 103.68 103.74 103.67 103.69 399,816 -0.01(-0.01%)
Mar 27, 2017 103.75 103.75 103.70 103.70 319,665 -0.02(-0.02%)
Mar 24, 2017 103.71 103.74 103.66 103.72 227,529 -0.01(-0.01%)
Mar 23, 2017 103.69 103.75 103.65 103.73 542,722 -0.01(-0.01%)
Mar 22, 2017 103.71 103.77 103.67 103.74 324,193 +0.06(+0.06%)
Mar 21, 2017 103.58 103.70 103.58 103.68 520,411 +0.08(+0.08%)
Mar 20, 2017 103.54 103.61 103.54 103.60 343,757 +0.03(+0.03%)
Mar 17, 2017 103.54 103.59 103.52 103.57 271,766 +0.04(+0.04%)
Mar 16, 2017 103.51 103.60 103.47 103.53 314,783 -0.04(-0.04%)
Mar 15, 2017 103.41 103.57 103.37 103.57 368,067 +0.17(+0.16%)
Mar 14, 2017 103.36 103.43 103.36 103.41 312,358 +0.02(+0.02%)
Mar 13, 2017 103.44 103.47 103.39 103.39 387,793 -0.03(-0.03%)
Mar 10, 2017 103.44 103.44 103.40 103.42 388,989 +0.04(+0.04%)
Mar 09, 2017 103.41 103.44 103.37 103.38 539,840 -0.10(-0.10%)
Mar 08, 2017 103.44 103.47 103.42 103.47 809,335 -0.06(-0.06%)
Mar 07, 2017 103.54 103.56 103.48 103.53 886,966 -0.04(-0.04%)
Mar 06, 2017 103.53 103.57 103.52 103.57 421,499 +0.00(+0.00%)
Mar 03, 2017 103.49 103.58 103.49 103.57 367,834 +0.07(+0.07%)
Mar 02, 2017 103.50 103.53 103.47 103.50 357,201 -0.10(-0.10%)
Mar 01, 2017 103.51 103.62 103.51 103.60 607,075 -0.08(-0.07%)
Feb 28, 2017 103.72 103.73 103.64 103.68 457,124 +0.01(+0.01%)
Feb 27, 2017 103.73 103.75 103.67 103.67 572,663 -0.07(-0.07%)
Feb 24, 2017 103.70 103.77 103.66 103.74 683,447 +0.07(+0.07%)
Feb 23, 2017 103.61 103.67 103.59 103.67 465,815 +0.09(+0.09%)
Feb 22, 2017 103.61 103.62 103.53 103.58 656,099 +0.01(+0.01%)
Feb 21, 2017 103.54 103.59 103.51 103.57 996,651 +0.04(+0.04%)
Feb 17, 2017 103.53 103.53 103.53 0 +0.07(+0.07%)
Feb 16, 2017 103.50 103.56 103.45 103.46 2,166,668 +0.02(+0.02%)
Feb 15, 2017 103.45 103.46 103.40 103.44 339,957 -0.03(-0.03%)
Feb 14, 2017 103.47 103.55 103.42 103.47 348,471 -0.02(-0.02%)
Feb 13, 2017 103.48 103.54 103.47 103.49 701,620 -0.02(-0.02%)
Feb 10, 2017 103.49 103.56 103.47 103.51 376,065 -0.02(-0.02%)
Feb 09, 2017 103.58 103.66 103.52 103.53 246,932 -0.08(-0.08%)
Feb 08, 2017 103.57 103.61 103.54 103.61 533,832 +0.07(+0.07%)
Feb 07, 2017 103.51 103.58 103.50 103.54 366,313 -0.01(-0.01%)
Feb 06, 2017 103.51 103.58 103.49 103.55 253,195 +0.08(+0.08%)
Feb 03, 2017 103.45 103.55 103.45 103.47 609,441 +0.01(+0.01%)
Feb 02, 2017 103.38 103.46 103.38 103.46 360,940 +0.08(+0.08%)
Feb 01, 2017 103.38 103.46 103.31 103.38 912,269 -0.05(-0.04%)
Jan 31, 2017 103.37 103.47 103.37 103.43 1,243,495 +0.06(+0.06%)
Jan 30, 2017 103.32 103.42 103.32 103.37 549,771 +0.01(+0.01%)
Jan 27, 2017 103.31 103.41 103.31 103.36 527,005 +0.00(+0.00%)
Jan 26, 2017 103.32 103.38 103.27 103.36 418,281 +0.04(+0.04%)
Jan 25, 2017 103.32 103.33 103.27 103.32 375,678 +0.00(+0.00%)
Jan 24, 2017 103.34 103.39 103.31 103.32 403,259 -0.09(-0.09%)
Jan 23, 2017 103.29 103.41 103.28 103.41 586,712 +0.15(+0.14%)
Jan 20, 2017 103.27 103.28 103.23 103.26 521,514 +0.02(+0.02%)
Jan 19, 2017 103.20 103.28 103.19 103.24 416,616 +0.01(+0.01%)
Jan 18, 2017 103.27 103.37 103.23 103.23 340,602 -0.12(-0.11%)
Jan 17, 2017 103.31 103.42 103.28 103.35 738,900 +0.05(+0.05%)
Jan 13, 2017 103.30 103.30 103.30 0 +0.00(+0.00%)
Jan 12, 2017 103.25 103.32 103.25 103.30 667,167 -0.01(-0.01%)
Jan 11, 2017 103.22 103.31 103.22 103.31 605,033 +0.05(+0.05%)
Jan 10, 2017 103.16 103.27 103.16 103.26 500,226 +0.05(+0.05%)
Jan 09, 2017 103.16 103.23 103.10 103.21 534,033 +0.07(+0.07%)
Jan 06, 2017 103.25 103.26 103.06 103.14 951,265 -0.14(-0.13%)
Jan 05, 2017 103.23 103.29 103.20 103.28 444,819 +0.06(+0.06%)
Jan 04, 2017 103.16 103.22 103.15 103.22 550,658 +0.08(+0.08%)
Jan 03, 2017 103.05 103.18 103.05 103.14 676,116 -0.09(-0.09%)
Dec 30, 2016 103.23 103.23 103.23 0 +0.13(+0.12%)
Dec 29, 2016 103.02 103.16 102.98 103.10 582,532 +0.09(+0.09%)
Dec 28, 2016 102.91 103.05 102.91 103.02 489,953 +0.05(+0.05%)
Dec 27, 2016 102.98 103.00 102.89 102.97 662,872 -0.07(-0.07%)
Dec 23, 2016 103.03 103.03 103.03 0 -0.01(-0.01%)
Dec 22, 2016 102.95 103.04 102.95 103.04 971,915 +0.08(+0.07%)
Dec 21, 2016 102.86 103.02 102.86 102.97 1,314,412 +0.09(+0.09%)
Dec 20, 2016 102.89 102.92 102.83 102.88 831,313 +0.05(+0.05%)
Dec 19, 2016 102.83 102.90 102.82 102.83 721,229 +0.05(+0.05%)
Dec 16, 2016 102.75 102.90 102.67 102.78 417,549 +0.00(+0.00%)
Dec 15, 2016 102.87 102.87 102.71 102.78 1,407,153 +0.00(+0.00%)
Dec 14, 2016 103.01 103.05 102.78 102.78 571,911 -0.17(-0.16%)
Dec 13, 2016 102.98 103.08 102.95 102.95 1,295,867 -0.04(-0.04%)
Dec 12, 2016 102.98 103.08 102.98 102.99 577,987 -0.10(-0.10%)
Dec 09, 2016 103.06 103.10 103.00 103.08 538,384 +0.04(+0.04%)
Dec 08, 2016 103.03 103.08 102.97 103.05 432,349 -0.03(-0.03%)
Dec 07, 2016 103.01 103.08 103.01 103.08 1,209,164 +0.04(+0.04%)
Dec 06, 2016 103.06 103.06 102.99 103.03 686,248 +0.02(+0.02%)
Dec 05, 2016 103.03 103.06 102.97 103.02 338,093 -0.06(-0.06%)
Dec 02, 2016 102.91 103.08 102.91 103.08 497,670 +0.13(+0.12%)
Dec 01, 2016 103.02 103.02 102.91 102.95 547,934 -0.05(-0.05%)
Nov 30, 2016 103.02 103.12 102.98 102.99 1,082,168 -0.07(-0.07%)
Nov 29, 2016 102.97 103.09 102.97 103.06 303,553 +0.02(+0.02%)
Nov 28, 2016 102.98 103.06 102.98 103.04 412,231 +0.06(+0.06%)
Nov 25, 2016 102.96 103.01 102.94 102.98 162,332 +0.00(+0.00%)
Nov 23, 2016 102.98 102.98 102.98 0 -0.08(-0.08%)
Nov 22, 2016 103.02 103.11 103.01 103.06 426,360 +0.06(+0.06%)
Nov 21, 2016 102.97 103.11 102.97 103.00 479,561 +0.01(+0.01%)
Nov 18, 2016 103.11 103.11 102.97 102.99 478,036 -0.05(-0.05%)
Nov 17, 2016 103.17 103.18 103.03 103.04 373,717 -0.11(-0.10%)
Nov 16, 2016 103.05 103.19 103.04 103.15 895,978 +0.09(+0.09%)
Nov 15, 2016 103.10 103.17 103.04 103.06 996,169 +0.04(+0.04%)
Nov 14, 2016 103.21 103.23 103.02 103.02 600,253 -0.21(-0.20%)
Nov 11, 2016 103.27 103.36 103.23 103.23 318,523 -0.07(-0.07%)
Nov 10, 2016 103.43 103.43 103.28 103.30 575,705 -0.08(-0.08%)
Nov 09, 2016 103.48 103.51 103.38 103.38 428,533 -0.14(-0.13%)
Nov 08, 2016 103.57 103.57 103.47 103.51 338,091 -0.08(-0.08%)
Nov 07, 2016 103.58 103.60 103.53 103.59 314,208 -0.01(-0.01%)
Nov 04, 2016 103.51 103.66 103.49 103.60 436,008 +0.11(+0.10%)
Nov 03, 2016 103.47 103.56 103.45 103.49 364,084 -0.03(-0.03%)
Nov 02, 2016 103.51 103.52 103.45 103.52 1,629,030 +0.07(+0.07%)
Nov 01, 2016 103.47 103.54 103.43 103.45 546,380 +0.01(+0.01%)
Oct 31, 2016 103.47 103.50 103.45 103.45 467,304 -0.03(-0.03%)
Oct 28, 2016 103.41 103.48 103.40 103.48 330,217 +0.04(+0.04%)
Oct 27, 2016 103.45 103.50 103.40 103.44 340,871 -0.02(-0.02%)
Oct 26, 2016 103.49 103.52 103.43 103.46 1,818,092 -0.06(-0.06%)
Oct 25, 2016 103.53 103.55 103.49 103.52 1,018,795 -0.01(-0.01%)
Oct 24, 2016 103.50 103.55 103.50 103.53 463,454 -0.02(-0.02%)
Oct 21, 2016 103.55 103.55 103.50 103.55 909,086 +0.04(+0.04%)
Oct 20, 2016 103.59 103.62 103.50 103.50 485,118 -0.07(-0.07%)
Oct 19, 2016 103.48 103.57 103.48 103.57 442,802 +0.06(+0.06%)
Oct 18, 2016 103.46 103.55 103.46 103.52 461,017 +0.04(+0.04%)
Oct 17, 2016 103.53 103.55 103.47 103.48 450,781 -0.01(-0.01%)
Oct 14, 2016 103.50 103.53 103.40 103.49 555,586 +0.01(+0.01%)
Oct 13, 2016 103.42 103.50 103.41 103.48 514,207 +0.05(+0.05%)
Oct 12, 2016 103.38 103.44 103.38 103.43 595,372 +0.05(+0.05%)
Oct 11, 2016 103.38 103.43 103.38 103.38 599,706 -0.03(-0.03%)
Oct 10, 2016 103.37 103.48 103.37 103.41 387,455 +0.01(+0.01%)
Oct 07, 2016 103.38 103.45 103.37 103.40 586,155 -0.01(-0.01%)
Oct 06, 2016 103.47 103.47 103.37 103.41 827,605 +0.04(+0.04%)
Oct 05, 2016 103.41 103.47 103.35 103.37 346,665 -0.02(-0.02%)
Oct 04, 2016 103.46 103.48 103.38 103.39 264,967 -0.04(-0.04%)
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.