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, 2017 103.37 103.47 103.37 103.43 1,243,495 +0.06(+0.06%)
Jan 30, 2017 103.32 103.42 103.32 103.37 549,771 +0.01(+0.01%)
Jan 27, 2017 103.31 103.41 103.31 103.36 527,005 +0.00(+0.00%)
Jan 26, 2017 103.32 103.38 103.27 103.36 418,281 +0.04(+0.04%)
Jan 25, 2017 103.32 103.33 103.27 103.32 375,678 +0.00(+0.00%)
Jan 24, 2017 103.34 103.39 103.31 103.32 403,259 -0.09(-0.09%)
Jan 23, 2017 103.29 103.41 103.28 103.41 586,712 +0.15(+0.14%)
Jan 20, 2017 103.27 103.28 103.23 103.26 521,514 +0.02(+0.02%)
Jan 19, 2017 103.20 103.28 103.19 103.24 416,616 +0.01(+0.01%)
Jan 18, 2017 103.27 103.37 103.23 103.23 340,602 -0.12(-0.11%)
Jan 17, 2017 103.31 103.42 103.28 103.35 738,900 +0.05(+0.05%)
Jan 13, 2017 103.30 103.30 103.30 0 +0.00(+0.00%)
Jan 12, 2017 103.25 103.32 103.25 103.30 667,167 -0.01(-0.01%)
Jan 11, 2017 103.22 103.31 103.22 103.31 605,033 +0.05(+0.05%)
Jan 10, 2017 103.16 103.27 103.16 103.26 500,226 +0.05(+0.05%)
Jan 09, 2017 103.16 103.23 103.10 103.21 534,033 +0.07(+0.07%)
Jan 06, 2017 103.25 103.26 103.06 103.14 951,265 -0.14(-0.13%)
Jan 05, 2017 103.23 103.29 103.20 103.28 444,819 +0.06(+0.06%)
Jan 04, 2017 103.16 103.22 103.15 103.22 550,658 +0.08(+0.08%)
Jan 03, 2017 103.05 103.18 103.05 103.14 676,116 -0.09(-0.09%)
Dec 30, 2016 103.23 103.23 103.23 0 +0.13(+0.12%)
Dec 29, 2016 103.02 103.16 102.98 103.10 582,532 +0.09(+0.09%)
Dec 28, 2016 102.91 103.05 102.91 103.02 489,953 +0.05(+0.05%)
Dec 27, 2016 102.98 103.00 102.89 102.97 662,872 -0.07(-0.07%)
Dec 23, 2016 103.03 103.03 103.03 0 -0.01(-0.01%)
Dec 22, 2016 102.95 103.04 102.95 103.04 971,915 +0.08(+0.07%)
Dec 21, 2016 102.86 103.02 102.86 102.97 1,314,412 +0.09(+0.09%)
Dec 20, 2016 102.89 102.92 102.83 102.88 831,313 +0.05(+0.05%)
Dec 19, 2016 102.83 102.90 102.82 102.83 721,229 +0.05(+0.05%)
Dec 16, 2016 102.75 102.90 102.67 102.78 417,549 +0.00(+0.00%)
Dec 15, 2016 102.87 102.87 102.71 102.78 1,407,153 +0.00(+0.00%)
Dec 14, 2016 103.01 103.05 102.78 102.78 571,911 -0.17(-0.16%)
Dec 13, 2016 102.98 103.08 102.95 102.95 1,295,867 -0.04(-0.04%)
Dec 12, 2016 102.98 103.08 102.98 102.99 577,987 -0.10(-0.10%)
Dec 09, 2016 103.06 103.10 103.00 103.08 538,384 +0.04(+0.04%)
Dec 08, 2016 103.03 103.08 102.97 103.05 432,349 -0.03(-0.03%)
Dec 07, 2016 103.01 103.08 103.01 103.08 1,209,164 +0.04(+0.04%)
Dec 06, 2016 103.06 103.06 102.99 103.03 686,248 +0.02(+0.02%)
Dec 05, 2016 103.03 103.06 102.97 103.02 338,093 -0.06(-0.06%)
Dec 02, 2016 102.91 103.08 102.91 103.08 497,670 +0.13(+0.12%)
Dec 01, 2016 103.02 103.02 102.91 102.95 547,934 -0.05(-0.05%)
Nov 30, 2016 103.02 103.12 102.98 102.99 1,082,168 -0.07(-0.07%)
Nov 29, 2016 102.97 103.09 102.97 103.06 303,553 +0.02(+0.02%)
Nov 28, 2016 102.98 103.06 102.98 103.04 412,231 +0.06(+0.06%)
Nov 25, 2016 102.96 103.01 102.94 102.98 162,332 +0.00(+0.00%)
Nov 23, 2016 102.98 102.98 102.98 0 -0.08(-0.08%)
Nov 22, 2016 103.02 103.11 103.01 103.06 426,360 +0.06(+0.06%)
Nov 21, 2016 102.97 103.11 102.97 103.00 479,561 +0.01(+0.01%)
Nov 18, 2016 103.11 103.11 102.97 102.99 478,036 -0.05(-0.05%)
Nov 17, 2016 103.17 103.18 103.03 103.04 373,717 -0.11(-0.10%)
Nov 16, 2016 103.05 103.19 103.04 103.15 895,978 +0.09(+0.09%)
Nov 15, 2016 103.10 103.17 103.04 103.06 996,169 +0.04(+0.04%)
Nov 14, 2016 103.21 103.23 103.02 103.02 600,253 -0.21(-0.20%)
Nov 11, 2016 103.27 103.36 103.23 103.23 318,523 -0.07(-0.07%)
Nov 10, 2016 103.43 103.43 103.28 103.30 575,705 -0.08(-0.08%)
Nov 09, 2016 103.48 103.51 103.38 103.38 428,533 -0.14(-0.13%)
Nov 08, 2016 103.57 103.57 103.47 103.51 338,091 -0.08(-0.08%)
Nov 07, 2016 103.58 103.60 103.53 103.59 314,208 -0.01(-0.01%)
Nov 04, 2016 103.51 103.66 103.49 103.60 436,008 +0.11(+0.10%)
Nov 03, 2016 103.47 103.56 103.45 103.49 364,084 -0.03(-0.03%)
Nov 02, 2016 103.51 103.52 103.45 103.52 1,629,030 +0.07(+0.07%)
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.