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 (%)
Dec 31, 2007 89.40 89.47 89.30 89.30 11,428 +0.07(+0.08%)
Dec 28, 2007 89.23 89.36 89.20 89.23 28,966 +0.07(+0.08%)
Dec 27, 2007 89.14 89.16 89.04 89.16 4,752 -0.17(-0.19%)
Dec 26, 2007 89.35 89.39 89.31 89.32 5,431 -0.05(-0.05%)
Dec 24, 2007 89.38 89.40 89.32 89.37 1,584 -0.09(-0.10%)
Dec 21, 2007 89.51 89.51 89.40 89.46 79,883 -0.12(-0.14%)
Dec 20, 2007 89.59 89.65 89.55 89.58 10,522 -0.03(-0.03%)
Dec 19, 2007 89.45 89.61 89.26 89.61 31,002 +0.23(+0.26%)
Dec 18, 2007 89.21 89.41 89.16 89.38 19,235 +0.03(+0.03%)
Dec 17, 2007 89.25 89.35 89.13 89.35 7,354 +0.23(+0.26%)
Dec 14, 2007 89.27 89.27 89.08 89.12 12,898 -0.20(-0.22%)
Dec 13, 2007 89.33 89.40 89.13 89.32 14,709 -0.34(-0.37%)
Dec 12, 2007 89.17 89.65 89.17 89.65 7,920 -0.15(-0.17%)
Dec 11, 2007 89.23 89.80 89.15 89.80 13,126 +0.50(+0.55%)
Dec 10, 2007 89.31 89.48 89.25 89.31 23,648 -0.11(-0.13%)
Dec 07, 2007 89.54 89.54 89.34 89.42 380,973 -0.19(-0.21%)
Dec 06, 2007 89.51 89.74 89.44 89.61 47,183 -0.23(-0.26%)
Dec 05, 2007 89.63 89.85 89.63 89.84 35,528 -0.01(-0.01%)
Dec 04, 2007 89.81 89.94 89.67 89.85 77,054 +0.11(+0.13%)
Dec 03, 2007 89.63 89.75 89.60 89.73 7,015 -0.11(-0.12%)
Nov 30, 2007 89.52 89.94 89.52 89.84 195,832 -0.18(-0.20%)
Nov 29, 2007 89.64 90.03 89.64 90.01 82,938 +0.43(+0.48%)
Nov 28, 2007 89.66 89.66 89.48 89.58 6,110 -0.09(-0.10%)
Nov 27, 2007 89.75 89.85 89.67 89.67 13,464 -0.35(-0.39%)
Nov 26, 2007 89.73 90.14 89.72 90.02 9,051 +0.21(+0.24%)
Nov 23, 2007 89.85 89.87 89.81 89.81 8,712 -0.11(-0.13%)
Nov 21, 2007 90.00 90.11 89.93 89.93 12,333 +0.10(+0.11%)
Nov 20, 2007 89.91 90.02 89.80 89.83 5,657 -0.10(-0.11%)
Nov 19, 2007 89.78 89.97 89.62 89.92 6,896 +0.24(+0.27%)
Nov 16, 2007 89.62 89.80 89.59 89.69 8,259 +0.00(+0.00%)
Nov 15, 2007 89.47 89.69 89.45 89.69 23,308 +0.32(+0.36%)
Nov 14, 2007 89.33 89.37 89.26 89.37 3,281 +0.11(+0.12%)
Nov 13, 2007 89.47 89.48 89.26 89.26 5,091 -0.40(-0.44%)
Nov 12, 2007 89.60 89.66 89.41 89.66 5,544 +0.19(+0.22%)
Nov 09, 2007 89.58 89.59 89.42 89.47 7,807 +0.13(+0.15%)
Nov 08, 2007 89.25 89.43 89.25 89.33 12,672 +0.11(+0.12%)
Nov 07, 2007 89.17 89.32 89.17 89.23 7,241 +0.15(+0.17%)
Nov 06, 2007 89.13 89.25 89.07 89.08 4,412 -0.11(-0.12%)
Nov 05, 2007 89.39 89.39 89.12 89.18 10,522 +0.00(+0.00%)
Nov 02, 2007 89.13 89.32 89.13 89.18 5,091 +0.04(+0.04%)
Nov 01, 2007 89.04 89.15 89.00 89.15 3,733 -0.08(-0.09%)
Oct 31, 2007 89.33 89.40 89.22 89.23 7,694 -0.16(-0.18%)
Oct 30, 2007 89.27 89.40 89.27 89.39 4,752 +0.00(+0.00%)
Oct 29, 2007 89.36 89.41 89.32 89.39 8,712 -0.05(-0.06%)
Oct 26, 2007 89.39 89.49 89.39 89.44 5,996 +0.00(+0.00%)
Oct 25, 2007 89.46 89.51 89.38 89.44 9,278 -0.04(-0.05%)
Oct 24, 2007 89.40 89.53 89.39 89.48 6,223 +0.19(+0.21%)
Oct 23, 2007 89.24 89.32 89.18 89.30 3,960 +0.03(+0.03%)
Oct 22, 2007 89.22 89.32 89.22 89.27 8,599 -0.17(-0.19%)
Oct 19, 2007 89.29 89.44 89.29 89.44 116,204 +0.24(+0.27%)
Oct 18, 2007 89.22 89.22 89.14 89.20 7,354 +0.09(+0.10%)
Oct 17, 2007 88.91 89.15 88.91 89.11 5,883 +0.26(+0.29%)
Oct 16, 2007 88.73 88.86 88.73 88.86 2,149 +0.11(+0.12%)
Oct 15, 2007 88.63 88.75 88.57 88.75 1,810 +0.04(+0.04%)
Oct 12, 2007 88.75 88.79 88.71 88.71 3,960 -0.06(-0.07%)
Oct 11, 2007 88.69 88.79 88.64 88.78 5,318 +0.03(+0.03%)
Oct 10, 2007 88.58 88.78 88.58 88.75 5,996 +0.03(+0.03%)
Oct 09, 2007 88.77 88.79 88.63 88.72 10,070 -0.17(-0.19%)
Oct 08, 2007 88.74 88.90 88.67 88.89 9,843 +0.12(+0.14%)
Oct 05, 2007 88.82 88.82 88.67 88.77 5,544 -0.04(-0.05%)
Oct 04, 2007 88.87 88.89 88.81 88.81 2,489 +0.00(+0.00%)
Oct 03, 2007 88.75 88.83 88.75 88.81 3,960 -0.01(-0.01%)
Oct 02, 2007 88.64 88.86 88.64 88.82 6,336 +0.08(+0.09%)
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.