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 (%)
May 31, 2007 88.87 88.87 88.62 88.75 14,935 +0.04(+0.04%)
May 30, 2007 88.87 88.87 88.67 88.71 10,522 -0.03(-0.03%)
May 29, 2007 88.66 88.74 88.64 88.74 18,556 +0.01(+0.01%)
May 25, 2007 88.91 88.91 88.41 88.73 39,715 -0.05(-0.06%)
May 24, 2007 88.75 88.79 88.71 88.79 10,522 +0.09(+0.10%)
May 23, 2007 88.78 88.80 88.70 88.70 11,993 -0.08(-0.09%)
May 22, 2007 88.82 88.82 88.70 88.78 19,122 +0.00(+0.00%)
May 21, 2007 88.73 88.78 88.64 88.78 6,223 +0.01(+0.01%)
May 18, 2007 88.87 88.87 88.77 88.77 7,354 -0.01(-0.01%)
May 17, 2007 89.00 89.00 88.64 88.78 6,902 +0.09(+0.10%)
May 16, 2007 89.00 89.00 88.69 88.69 24,779 -0.13(-0.15%)
May 15, 2007 88.95 88.95 88.77 88.82 36,207 +0.02(+0.02%)
May 14, 2007 88.91 88.91 88.74 88.80 5,318 -0.03(-0.03%)
May 11, 2007 89.00 89.00 88.81 88.83 25,119 -0.01(-0.01%)
May 10, 2007 88.91 88.91 88.76 88.84 14,822 +0.08(+0.09%)
May 09, 2007 88.87 88.87 88.74 88.76 16,406 -0.03(-0.03%)
May 08, 2007 88.74 88.85 88.74 88.79 22,856 -0.04(-0.04%)
May 07, 2007 88.72 88.84 88.72 88.82 43,901 +0.04(+0.04%)
May 04, 2007 88.82 88.82 88.68 88.79 33,265 +0.04(+0.04%)
May 03, 2007 88.70 88.79 88.64 88.75 9,391 +0.03(+0.03%)
May 02, 2007 88.69 88.79 88.69 88.72 14,369 -0.02(-0.02%)
May 01, 2007 88.73 88.90 88.65 88.74 21,724 -0.37(-0.42%)
Apr 30, 2007 89.09 89.20 89.01 89.11 25,232 +0.19(+0.22%)
Apr 27, 2007 89.25 89.25 88.91 88.92 85,427 -0.16(-0.18%)
Apr 26, 2007 89.13 89.13 89.00 89.08 8,712 -0.05(-0.06%)
Apr 25, 2007 89.09 89.15 89.06 89.13 9,391 +0.03(+0.03%)
Apr 24, 2007 89.13 89.13 88.97 89.10 9,391 +0.10(+0.11%)
Apr 23, 2007 89.09 89.09 88.97 89.01 14,709 +0.02(+0.02%)
Apr 20, 2007 89.09 89.09 88.81 88.99 12,106 -0.06(-0.07%)
Apr 19, 2007 89.00 89.08 88.93 89.05 16,859 -0.01(-0.01%)
Apr 18, 2007 88.86 89.06 88.86 89.06 22,290 +0.12(+0.14%)
Apr 17, 2007 88.87 88.94 88.80 88.94 15,727 +0.09(+0.10%)
Apr 16, 2007 88.82 88.85 88.76 88.85 17,651 +0.13(+0.15%)
Apr 13, 2007 88.87 88.87 88.66 88.71 3,055 -0.11(-0.13%)
Apr 12, 2007 88.87 88.87 88.83 88.83 1,357 +0.04(+0.05%)
Apr 11, 2007 88.88 88.90 88.79 88.79 3,960 -0.05(-0.06%)
Apr 10, 2007 88.71 89.08 88.71 88.84 33,265 +0.11(+0.12%)
Apr 09, 2007 88.73 88.73 88.63 88.73 15,275 -0.11(-0.13%)
Apr 05, 2007 88.87 88.94 88.84 88.85 21,158 -0.02(-0.02%)
Apr 04, 2007 88.79 89.06 88.79 88.87 64,721 +0.05(+0.06%)
Apr 03, 2007 88.79 88.90 88.79 88.81 6,788 +0.04(+0.04%)
Apr 02, 2007 89.04 89.35 88.78 88.78 31,342 -0.49(-0.54%)
Mar 30, 2007 89.19 89.28 89.09 89.26 14,030 -0.02(-0.02%)
Mar 29, 2007 89.28 89.30 89.26 89.28 2,262 -0.02(-0.02%)
Mar 28, 2007 89.31 89.34 89.30 89.30 8,486 +0.04(+0.05%)
Mar 27, 2007 89.26 89.31 89.25 89.25 2,941 +0.02(+0.02%)
Mar 26, 2007 89.16 89.25 89.12 89.24 1,131 +0.04(+0.05%)
Mar 23, 2007 89.17 89.20 89.16 89.19 2,489 -0.02(-0.02%)
Mar 22, 2007 89.44 89.44 89.13 89.21 3,620 -0.08(-0.09%)
Mar 21, 2007 89.25 89.29 89.09 89.29 13,464 +0.13(+0.15%)
Mar 20, 2007 89.28 89.30 89.14 89.16 48,201 -0.07(-0.08%)
Mar 19, 2007 89.22 89.23 89.20 89.23 3,055 -0.02(-0.02%)
Mar 16, 2007 89.27 89.27 89.24 89.24 4,412 +0.02(+0.02%)
Mar 15, 2007 89.31 89.32 89.22 89.23 16,859 -0.10(-0.11%)
Mar 14, 2007 89.32 89.32 89.25 89.32 2,376 +0.15(+0.17%)
Mar 13, 2007 89.09 89.29 89.17 89.17 7,807 +0.08(+0.09%)
Mar 12, 2007 89.20 89.22 89.09 89.09 3,847 -0.04(-0.04%)
Mar 09, 2007 89.02 89.15 89.02 89.13 10,522 -0.01(-0.01%)
Mar 08, 2007 89.14 89.14 89.13 89.14 2,036 -0.19(-0.22%)
Mar 07, 2007 89.25 89.33 89.24 89.33 4,978 +0.14(+0.16%)
Mar 06, 2007 89.22 89.23 89.09 89.19 16,632 -0.08(-0.09%)
Mar 05, 2007 89.25 89.27 89.25 89.27 3,055 +0.10(+0.11%)
Mar 02, 2007 89.17 89.17 89.10 89.17 1,470 +0.50(+0.57%)
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.