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 (%)
Jul 31, 2007 88.94 89.02 88.77 88.86 12,672 -0.11(-0.12%)
Jul 30, 2007 88.91 89.11 88.83 88.96 21,724 -0.04(-0.04%)
Jul 27, 2007 88.97 89.04 88.82 89.00 16,859 +0.23(+0.26%)
Jul 26, 2007 88.90 89.12 88.71 88.77 42,091 +0.07(+0.08%)
Jul 25, 2007 88.71 88.82 88.70 88.70 21,045 +0.01(+0.01%)
Jul 24, 2007 88.71 88.74 88.60 88.69 15,954 -0.04(-0.04%)
Jul 23, 2007 88.73 88.73 88.66 88.72 3,733 +0.01(+0.01%)
Jul 20, 2007 88.54 88.75 88.54 88.72 53,293 +0.20(+0.22%)
Jul 19, 2007 88.68 88.68 88.52 88.52 3,960 -0.08(-0.09%)
Jul 18, 2007 88.73 88.73 88.43 88.60 30,323 +0.12(+0.14%)
Jul 17, 2007 88.56 88.56 88.44 88.48 12,106 +0.04(+0.05%)
Jul 16, 2007 88.39 88.44 88.27 88.43 8,259 +0.11(+0.12%)
Jul 13, 2007 88.31 88.46 88.31 88.33 6,562 -0.07(-0.08%)
Jul 12, 2007 88.64 88.64 88.30 88.40 18,556 -0.09(-0.10%)
Jul 11, 2007 88.51 88.51 88.47 88.48 8,373 +0.02(+0.02%)
Jul 10, 2007 88.03 88.47 88.03 88.47 5,431 +0.17(+0.19%)
Jul 09, 2007 88.26 88.32 88.24 88.30 13,577 +0.11(+0.12%)
Jul 06, 2007 88.24 88.24 88.19 88.19 3,960 -0.15(-0.17%)
Jul 05, 2007 88.38 88.42 88.22 88.34 6,562 -0.12(-0.14%)
Jul 03, 2007 88.51 88.51 88.41 88.47 2,828 +0.04(+0.05%)
Jul 02, 2007 88.45 88.45 88.35 88.42 2,489 -0.36(-0.41%)
Jun 29, 2007 88.91 88.91 88.66 88.79 14,709 +0.16(+0.18%)
Jun 28, 2007 88.69 88.71 88.56 88.62 4,639 -0.04(-0.04%)
Jun 27, 2007 88.69 88.75 88.64 88.66 23,082 +0.05(+0.06%)
Jun 26, 2007 88.60 88.91 88.52 88.61 156,937 +0.08(+0.09%)
Jun 25, 2007 88.54 88.62 88.49 88.53 36,320 +0.11(+0.12%)
Jun 22, 2007 88.42 88.46 88.35 88.42 16,406 -0.02(-0.02%)
Jun 21, 2007 88.55 88.56 88.33 88.44 11,314 +0.02(+0.02%)
Jun 20, 2007 88.47 88.48 88.42 88.42 14,256 +0.04(+0.05%)
Jun 19, 2007 88.47 88.47 88.35 88.38 34,623 +0.13(+0.15%)
Jun 18, 2007 88.25 88.28 88.25 88.25 7,580 +0.00(+0.00%)
Jun 15, 2007 88.16 88.25 88.11 88.25 7,467 +0.09(+0.10%)
Jun 14, 2007 88.20 88.20 88.07 88.16 7,128 +0.04(+0.05%)
Jun 13, 2007 88.16 88.18 88.11 88.11 7,354 +0.00(+0.00%)
Jun 12, 2007 88.33 88.33 88.07 88.11 10,862 -0.15(-0.17%)
Jun 11, 2007 88.29 88.29 88.15 88.26 2,149 -0.04(-0.05%)
Jun 08, 2007 88.22 88.39 88.12 88.31 22,629 +0.06(+0.07%)
Jun 07, 2007 88.38 88.38 88.16 88.25 12,559 -0.09(-0.10%)
Jun 06, 2007 88.42 88.42 88.25 88.33 34,057 +0.10(+0.11%)
Jun 05, 2007 88.33 88.33 88.20 88.24 4,299 +0.01(+0.01%)
Jun 04, 2007 88.33 88.33 88.14 88.23 22,403 -0.03(-0.04%)
Jun 01, 2007 88.56 88.56 88.23 88.26 22,742 -0.49(-0.55%)
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%)
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.