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 (%)
Jan 31, 2013 99.10 99.20 98.97 99.08 777,378 -0.04(-0.04%)
Jan 30, 2013 99.11 99.15 99.01 99.12 820,031 +0.08(+0.08%)
Jan 29, 2013 99.08 99.11 99.02 99.05 383,087 -0.08(-0.09%)
Jan 28, 2013 99.09 99.14 99.04 99.13 614,743 +0.08(+0.08%)
Jan 25, 2013 99.15 99.15 99.02 99.05 611,569 -0.11(-0.11%)
Jan 24, 2013 99.09 99.21 99.09 99.17 846,501 +0.00(+0.00%)
Jan 23, 2013 99.12 99.21 99.09 99.17 979,343 +0.04(+0.04%)
Jan 22, 2013 99.12 99.18 99.08 99.13 671,985 -0.07(-0.07%)
Jan 18, 2013 99.16 99.20 99.08 99.20 846,132 +0.06(+0.06%)
Jan 17, 2013 99.16 99.18 99.11 99.14 1,592,189 -0.03(-0.03%)
Jan 16, 2013 99.10 99.19 99.10 99.17 1,708,947 +0.07(+0.07%)
Jan 15, 2013 99.05 99.14 99.02 99.10 444,000 +0.08(+0.09%)
Jan 14, 2013 99.15 99.17 99.02 99.02 482,561 -0.17(-0.17%)
Jan 11, 2013 99.14 99.20 99.05 99.19 324,745 +0.02(+0.02%)
Jan 10, 2013 99.14 99.18 99.05 99.17 408,058 +0.02(+0.02%)
Jan 09, 2013 99.15 99.17 99.05 99.15 472,441 +0.02(+0.02%)
Jan 08, 2013 99.03 99.15 99.03 99.13 1,505,625 +0.04(+0.04%)
Jan 07, 2013 98.98 99.11 98.94 99.09 863,736 +0.07(+0.07%)
Jan 04, 2013 98.93 99.03 98.90 99.03 507,876 +0.05(+0.05%)
Jan 03, 2013 98.94 99.01 98.90 98.98 797,688 -0.01(-0.01%)
Jan 02, 2013 98.99 99.00 98.94 98.99 675,233 +0.02(+0.02%)
Dec 31, 2012 98.94 98.98 98.84 98.97 466,243 +0.08(+0.08%)
Dec 28, 2012 98.91 98.95 98.85 98.90 371,147 -0.01(-0.01%)
Dec 27, 2012 98.86 98.90 98.77 98.90 555,618 +0.09(+0.09%)
Dec 26, 2012 98.78 98.85 98.73 98.81 693,873 +0.11(+0.11%)
Dec 24, 2012 98.72 98.79 98.70 98.70 285,687 +0.02(+0.02%)
Dec 21, 2012 98.69 98.75 98.66 98.68 684,330 -0.04(-0.04%)
Dec 20, 2012 98.71 98.78 98.68 98.72 720,896 +0.01(+0.01%)
Dec 19, 2012 98.75 98.81 98.70 98.71 979,009 +0.00(+0.00%)
Dec 18, 2012 98.77 98.82 98.71 98.71 411,167 -0.13(-0.13%)
Dec 17, 2012 98.72 98.84 98.72 98.84 599,956 +0.10(+0.10%)
Dec 14, 2012 98.71 98.75 98.69 98.74 596,959 +0.03(+0.03%)
Dec 13, 2012 98.69 98.74 98.69 98.71 658,553 +0.02(+0.02%)
Dec 12, 2012 98.75 98.78 98.68 98.69 601,092 -0.04(-0.04%)
Dec 11, 2012 98.75 98.77 98.71 98.73 412,873 -0.03(-0.03%)
Dec 10, 2012 98.79 98.79 98.70 98.76 522,706 -0.02(-0.02%)
Dec 07, 2012 98.77 98.80 98.70 98.78 499,640 +0.03(+0.03%)
Dec 06, 2012 98.83 98.84 98.72 98.75 724,591 -0.11(-0.11%)
Dec 05, 2012 98.72 98.86 98.72 98.86 606,771 +0.11(+0.11%)
Dec 04, 2012 98.76 98.77 98.70 98.75 341,090 +0.03(+0.03%)
Nov 30, 2012 98.66 98.72 98.64 98.72 447,394 +0.06(+0.06%)
Nov 29, 2012 98.64 98.68 98.64 98.66 1,018,012 +0.06(+0.06%)
Nov 28, 2012 98.66 98.66 98.59 98.61 697,088 -0.01(-0.01%)
Nov 27, 2012 98.60 98.68 98.59 98.61 762,106 +0.01(+0.02%)
Nov 26, 2012 98.63 98.66 98.56 98.60 372,739 -0.07(-0.08%)
Nov 23, 2012 98.64 98.67 98.59 98.67 123,894 +0.04(+0.04%)
Nov 21, 2012 98.57 98.64 98.55 98.64 356,104 +0.07(+0.07%)
Nov 20, 2012 98.60 98.64 98.56 98.57 367,696 -0.06(-0.06%)
Nov 19, 2012 98.64 98.69 98.57 98.63 468,330 -0.02(-0.02%)
Nov 16, 2012 98.64 98.67 98.59 98.64 532,922 +0.04(+0.04%)
Nov 15, 2012 98.65 98.65 98.48 98.61 1,484,480 +0.01(+0.01%)
Nov 14, 2012 98.63 98.64 98.54 98.60 1,420,026 +0.00(+0.00%)
Nov 13, 2012 98.62 98.70 98.56 98.60 1,327,302 -0.07(-0.08%)
Nov 12, 2012 98.64 98.73 98.52 98.67 283,481 +0.14(+0.14%)
Nov 09, 2012 98.75 98.79 98.50 98.53 620,896 -0.26(-0.27%)
Nov 08, 2012 98.86 98.95 98.72 98.79 867,102 +0.00(+0.00%)
Nov 07, 2012 98.92 98.94 98.77 98.79 924,961 -0.05(-0.05%)
Nov 06, 2012 98.98 98.98 98.84 98.84 309,001 -0.11(-0.11%)
Nov 05, 2012 98.95 98.99 98.91 98.95 276,479 -0.02(-0.02%)
Nov 02, 2012 98.78 98.98 98.78 98.97 377,517 +0.10(+0.10%)
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.