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 (%)
Apr 30, 2015 101.29 101.43 101.27 101.39 629,402 +0.00(+0.00%)
Apr 29, 2015 101.37 101.42 101.33 101.39 281,553 -0.03(-0.03%)
Apr 28, 2015 101.42 101.44 101.37 101.42 242,548 -0.10(-0.09%)
Apr 27, 2015 101.45 101.53 101.42 101.52 358,935 -0.02(-0.02%)
Apr 24, 2015 101.51 101.60 101.41 101.53 444,517 -0.01(-0.01%)
Apr 23, 2015 101.44 101.55 101.35 101.55 431,389 +0.14(+0.14%)
Apr 22, 2015 101.40 101.49 101.35 101.40 292,102 -0.04(-0.04%)
Apr 21, 2015 101.47 101.48 101.41 101.44 242,133 -0.03(-0.03%)
Apr 20, 2015 101.48 101.53 101.36 101.47 222,851 -0.05(-0.05%)
Apr 17, 2015 101.50 101.53 101.39 101.52 341,235 -0.05(-0.05%)
Apr 16, 2015 101.49 101.56 101.42 101.56 267,549 +0.04(+0.04%)
Apr 15, 2015 101.42 101.53 101.39 101.53 582,343 +0.10(+0.09%)
Apr 14, 2015 101.36 101.45 101.27 101.43 298,165 +0.05(+0.05%)
Apr 13, 2015 101.29 101.38 101.26 101.38 507,824 +0.07(+0.07%)
Apr 10, 2015 101.34 101.37 101.30 101.31 248,071 -0.06(-0.06%)
Apr 09, 2015 101.32 101.37 101.31 101.37 319,696 -0.04(-0.04%)
Apr 08, 2015 101.36 101.41 101.32 101.41 451,922 +0.09(+0.08%)
Apr 07, 2015 101.37 101.42 101.31 101.32 828,871 -0.06(-0.06%)
Apr 06, 2015 101.38 101.46 101.31 101.38 439,776 +0.04(+0.04%)
Apr 02, 2015 101.34 101.34 101.34 0 +0.01(+0.01%)
Apr 01, 2015 101.34 101.36 101.25 101.32 1,091,023 +0.03(+0.03%)
Mar 31, 2015 101.16 101.29 101.05 101.29 577,994 +0.09(+0.08%)
Mar 30, 2015 101.15 101.21 101.14 101.21 386,884 +0.01(+0.01%)
Mar 27, 2015 101.16 101.22 101.11 101.20 281,611 +0.04(+0.04%)
Mar 26, 2015 101.09 101.17 101.09 101.16 544,681 -0.01(-0.01%)
Mar 25, 2015 101.18 101.30 101.05 101.17 619,052 -0.06(-0.06%)
Mar 24, 2015 101.13 101.24 101.06 101.23 358,202 +0.06(+0.06%)
Mar 23, 2015 101.16 101.19 101.09 101.17 386,586 +0.00(+0.00%)
Mar 20, 2015 101.07 101.22 101.02 101.17 462,140 +0.05(+0.05%)
Mar 19, 2015 101.13 101.20 101.07 101.12 372,881 -0.08(-0.08%)
Mar 18, 2015 100.96 101.27 100.94 101.20 379,392 +0.26(+0.26%)
Mar 17, 2015 100.97 101.00 100.92 100.94 651,770 -0.08(-0.08%)
Mar 16, 2015 100.96 101.06 100.91 101.02 228,067 +0.06(+0.06%)
Mar 13, 2015 100.92 101.01 100.83 100.96 238,437 -0.04(-0.04%)
Mar 12, 2015 100.93 101.02 100.81 101.00 304,117 +0.05(+0.05%)
Mar 11, 2015 100.93 101.06 100.89 100.95 303,130 +0.03(+0.03%)
Mar 10, 2015 100.90 100.96 100.81 100.92 354,291 -0.05(-0.05%)
Mar 09, 2015 100.89 100.97 100.81 100.97 335,219 +0.06(+0.06%)
Mar 06, 2015 100.98 100.98 100.88 100.91 626,613 -0.12(-0.11%)
Mar 05, 2015 100.96 101.03 100.93 101.03 410,834 +0.06(+0.06%)
Mar 04, 2015 100.98 100.96 100.97 596,739 -0.01(-0.01%)
Mar 03, 2015 100.95 101.02 100.95 100.98 464,860 -0.03(-0.03%)
Mar 02, 2015 101.07 101.12 100.97 101.01 755,410 -0.03(-0.03%)
Feb 27, 2015 101.03 101.08 101.03 101.04 337,707 -0.02(-0.02%)
Feb 26, 2015 101.06 461,669 -0.08(-0.08%)
Feb 25, 2015 101.06 101.19 101.03 101.14 506,494 -0.07(-0.07%)
Feb 24, 2015 101.04 101.25 100.91 101.20 510,663 +0.17(+0.17%)
Feb 23, 2015 101.03 101.11 100.91 101.03 578,623 -0.02(-0.02%)
Feb 20, 2015 101.09 101.15 100.96 101.05 370,374 +0.01(+0.01%)
Feb 19, 2015 101.02 101.08 100.98 101.04 404,987 -0.05(-0.05%)
Feb 18, 2015 100.94 101.10 100.85 101.09 435,986 +0.16(+0.16%)
Feb 17, 2015 100.94 101.06 100.81 100.93 505,067 +0.05(+0.05%)
Feb 13, 2015 100.88 100.88 100.88 0 +0.01(+0.01%)
Feb 12, 2015 100.84 100.95 100.80 100.87 481,741 +0.00(+0.00%)
Feb 11, 2015 100.82 100.90 100.79 100.87 473,688 -0.01(-0.01%)
Feb 10, 2015 100.91 100.94 100.78 100.88 694,393 +0.02(+0.02%)
Feb 09, 2015 100.90 100.93 100.83 100.86 1,251,367 +0.00(+0.00%)
Feb 06, 2015 100.94 100.97 100.85 100.86 364,698 -0.29(-0.28%)
Feb 05, 2015 101.06 101.17 100.94 101.15 544,895 +0.07(+0.07%)
Feb 04, 2015 100.97 101.12 100.94 101.08 512,178 +0.05(+0.05%)
Feb 03, 2015 101.06 101.14 101.02 101.03 307,269 -0.05(-0.05%)
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.