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 (%)
Feb 28, 2011 95.10 95.18 95.05 95.18 407,059 +0.12(+0.12%)
Feb 25, 2011 95.05 95.10 95.00 95.06 1,407,869 +0.04(+0.04%)
Feb 24, 2011 95.02 95.03 94.52 95.02 403,488 +0.05(+0.06%)
Feb 23, 2011 95.05 95.08 94.93 94.97 509,609 -0.01(-0.01%)
Feb 22, 2011 95.05 95.09 94.97 94.98 738,266 -0.01(-0.01%)
Feb 18, 2011 94.91 95.01 94.85 94.99 553,026 +0.09(+0.10%)
Feb 17, 2011 94.90 94.97 94.87 94.90 445,404 +0.05(+0.06%)
Feb 16, 2011 94.75 94.86 94.69 94.84 441,537 +0.02(+0.02%)
Feb 15, 2011 94.76 94.82 94.69 94.82 381,951 +0.05(+0.06%)
Feb 14, 2011 94.60 94.77 94.60 94.77 497,586 +0.03(+0.03%)
Feb 11, 2011 94.71 94.77 94.60 94.74 377,595 +0.08(+0.08%)
Feb 10, 2011 94.63 94.70 94.56 94.67 373,883 -0.11(-0.12%)
Feb 09, 2011 94.68 94.81 94.60 94.78 841,697 +0.17(+0.18%)
Feb 08, 2011 94.70 94.72 94.52 94.60 731,855 -0.10(-0.11%)
Feb 07, 2011 94.69 94.74 94.60 94.70 592,194 +0.07(+0.08%)
Feb 04, 2011 94.79 94.79 94.61 94.63 507,726 -0.07(-0.08%)
Feb 03, 2011 94.81 94.81 94.68 94.70 618,532 -0.13(-0.13%)
Feb 02, 2011 94.95 94.96 94.76 94.83 504,105 -0.12(-0.12%)
Feb 01, 2011 94.97 95.00 94.89 94.95 434,409 -0.08(-0.08%)
Jan 31, 2011 95.06 95.09 94.27 95.03 744,497 +0.00(+0.00%)
Jan 28, 2011 94.86 95.03 94.86 95.03 632,897 +0.10(+0.10%)
Jan 27, 2011 94.85 94.96 94.82 94.93 647,971 +0.08(+0.08%)
Jan 26, 2011 94.86 94.93 94.66 94.86 799,207 -0.07(-0.08%)
Jan 25, 2011 94.67 94.96 94.64 94.93 1,780,733 +0.22(+0.23%)
Jan 24, 2011 94.70 94.77 94.59 94.71 655,779 +0.03(+0.03%)
Jan 21, 2011 94.68 94.73 94.62 94.68 454,822 +0.04(+0.04%)
Jan 20, 2011 94.64 94.71 94.57 94.65 548,734 -0.07(-0.08%)
Jan 19, 2011 94.63 94.75 94.62 94.72 673,053 +0.12(+0.12%)
Jan 18, 2011 94.69 94.71 94.56 94.60 413,686 -0.05(-0.06%)
Jan 14, 2011 94.63 94.74 94.59 94.66 380,684 +0.08(+0.09%)
Jan 13, 2011 94.55 94.71 94.51 94.57 508,938 +0.00(+0.00%)
Jan 12, 2011 94.55 94.63 94.51 94.57 407,485 -0.04(-0.04%)
Jan 11, 2011 94.70 94.72 94.55 94.61 610,289 -0.03(-0.03%)
Jan 10, 2011 94.75 94.77 94.62 94.64 460,013 -0.06(-0.07%)
Jan 07, 2011 94.59 94.70 94.54 94.70 574,874 +0.17(+0.18%)
Jan 06, 2011 94.42 94.58 94.42 94.53 662,382 +0.05(+0.06%)
Jan 05, 2011 94.41 94.60 94.34 94.48 1,190,475 -0.01(-0.01%)
Jan 04, 2011 94.42 94.56 94.42 94.48 361,671 -0.01(-0.01%)
Jan 03, 2011 94.38 94.58 94.33 94.49 456,766 -0.02(-0.02%)
Dec 31, 2010 94.49 94.67 94.39 94.51 367,285 +0.21(+0.22%)
Dec 30, 2010 94.46 94.46 94.24 94.30 428,803 -0.18(-0.19%)
Dec 29, 2010 94.15 94.48 94.15 94.48 411,253 +0.19(+0.20%)
Dec 28, 2010 94.37 94.37 94.20 94.29 348,743 -0.03(-0.03%)
Dec 27, 2010 94.25 94.32 94.15 94.32 408,863 +0.11(+0.12%)
Dec 23, 2010 94.36 94.36 94.16 94.21 323,113 -0.08(-0.09%)
Dec 22, 2010 94.45 94.45 94.25 94.29 719,505 -0.14(-0.14%)
Dec 21, 2010 94.34 94.46 94.30 94.43 641,040 +0.11(+0.12%)
Dec 20, 2010 94.49 94.49 94.28 94.32 427,147 -0.06(-0.07%)
Dec 17, 2010 94.30 94.39 94.18 94.38 400,664 +0.12(+0.13%)
Dec 16, 2010 94.11 94.28 94.06 94.27 453,319 +0.05(+0.06%)
Dec 15, 2010 94.11 94.31 94.11 94.21 465,599 +0.06(+0.07%)
Dec 14, 2010 94.30 94.38 94.11 94.15 645,732 -0.12(-0.12%)
Dec 13, 2010 94.23 94.32 94.19 94.27 690,953 -0.08(-0.09%)
Dec 10, 2010 94.37 94.44 94.19 94.35 937,735 +0.10(+0.11%)
Dec 09, 2010 94.28 94.41 94.25 94.25 544,219 -0.02(-0.02%)
Dec 08, 2010 94.32 94.39 94.17 94.27 640,229 -0.16(-0.17%)
Dec 07, 2010 94.66 94.73 94.39 94.43 458,632 -0.24(-0.26%)
Dec 06, 2010 94.58 94.68 94.58 94.67 573,438 +0.04(+0.04%)
Dec 03, 2010 94.65 94.67 94.54 94.64 319,025 +0.10(+0.11%)
Dec 02, 2010 94.47 94.61 94.46 94.54 592,359 +0.03(+0.03%)
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.