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 29, 2015 101.49 101.50 101.39 101.46 414,010 -0.05(-0.05%)
May 28, 2015 101.39 101.50 101.38 101.50 1,070,228 +0.11(+0.11%)
May 27, 2015 101.32 101.40 101.32 101.39 199,563 -0.07(-0.07%)
May 26, 2015 101.40 101.46 101.34 101.46 601,984 +0.01(+0.01%)
May 22, 2015 101.45 101.45 101.45 0 -0.01(-0.01%)
May 21, 2015 101.38 101.46 101.37 101.46 331,913 +0.00(+0.00%)
May 20, 2015 101.42 101.46 101.36 101.46 609,345 +0.07(+0.07%)
May 19, 2015 101.42 101.47 101.37 101.39 994,589 -0.10(-0.10%)
May 18, 2015 101.56 101.58 101.47 101.49 239,774 -0.08(-0.08%)
May 15, 2015 101.55 101.63 101.45 101.57 244,288 -0.03(-0.03%)
May 14, 2015 101.53 101.62 101.49 101.60 479,321 +0.10(+0.09%)
May 13, 2015 101.52 101.54 101.40 101.50 353,599 +0.04(+0.04%)
May 12, 2015 101.40 101.49 101.32 101.47 318,893 +0.05(+0.05%)
May 11, 2015 101.46 101.50 101.38 101.42 326,251 -0.10(-0.10%)
May 08, 2015 101.41 101.53 101.35 101.52 288,271 +0.11(+0.10%)
May 07, 2015 101.34 101.41 101.25 101.41 454,538 +0.07(+0.07%)
May 06, 2015 101.35 101.42 101.27 101.34 431,686 -0.05(-0.05%)
May 05, 2015 101.41 101.44 101.31 101.39 311,794 -0.03(-0.03%)
May 04, 2015 101.44 101.44 101.35 101.42 269,944 -0.04(-0.04%)
May 01, 2015 101.33 101.46 101.27 101.46 702,202 +0.07(+0.07%)
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%)
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.