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 (%)
Sep 30, 2008 86.16 86.39 85.53 86.39 49,482 +0.71(+0.83%)
Sep 29, 2008 86.61 86.61 85.28 85.68 132,702 -0.25(-0.29%)
Sep 26, 2008 86.63 87.15 85.85 85.93 0 -1.12(-1.29%)
Sep 25, 2008 87.42 87.50 86.41 87.05 51,933 -0.24(-0.27%)
Sep 24, 2008 86.40 87.37 86.40 87.29 46,781 +0.28(+0.32%)
Sep 23, 2008 87.01 87.31 86.66 87.01 30,643 -0.02(-0.02%)
Sep 22, 2008 88.20 88.52 86.96 87.03 80,677 -4.02(-4.42%)
Sep 19, 2008 85.83 91.64 85.83 91.05 0 +5.61(+6.57%)
Sep 18, 2008 86.19 87.05 85.35 85.44 119,991 -0.97(-1.13%)
Sep 17, 2008 87.38 87.54 86.01 86.41 113,067 -0.78(-0.89%)
Sep 16, 2008 88.61 89.34 87.10 87.19 103,637 -1.92(-2.15%)
Sep 15, 2008 89.92 89.92 88.73 89.10 75,742 -0.71(-0.79%)
Sep 12, 2008 89.56 89.86 89.56 89.81 43,994 +0.11(+0.13%)
Sep 11, 2008 90.01 90.01 89.54 89.70 83,576 -0.35(-0.39%)
Sep 10, 2008 90.01 90.08 89.92 90.05 74,848 +0.09(+0.10%)
Sep 09, 2008 89.94 89.99 89.66 89.96 82,658 +0.25(+0.28%)
Sep 08, 2008 89.97 89.97 89.68 89.71 38,454 -0.15(-0.17%)
Sep 05, 2008 89.82 90.17 89.78 89.86 0 -0.03(-0.03%)
Sep 04, 2008 90.19 90.19 89.81 89.89 47,135 -0.01(-0.01%)
Sep 03, 2008 89.85 89.94 89.84 89.90 56,212 +0.04(+0.05%)
Sep 02, 2008 89.41 89.93 89.41 89.85 48,659 -0.20(-0.23%)
Aug 29, 2008 90.04 90.19 89.86 90.06 50,139 -0.12(-0.14%)
Aug 28, 2008 90.17 90.18 90.01 90.18 41,499 +0.04(+0.04%)
Aug 27, 2008 90.07 90.15 89.97 90.15 66,415 +0.04(+0.04%)
Aug 26, 2008 90.12 90.12 89.77 90.11 99,871 +0.12(+0.14%)
Aug 25, 2008 89.96 90.01 89.75 89.99 57,947 +0.18(+0.20%)
Aug 22, 2008 89.97 89.97 89.49 89.81 41,625 +0.02(+0.02%)
Aug 21, 2008 89.54 89.99 89.54 89.79 97,098 -0.11(-0.12%)
Aug 20, 2008 90.09 90.15 89.88 89.90 50,904 +0.03(+0.03%)
Aug 19, 2008 90.10 90.10 89.70 89.87 54,167 +0.12(+0.14%)
Aug 18, 2008 89.77 90.02 89.65 89.75 56,157 -0.24(-0.27%)
Aug 15, 2008 89.98 89.99 89.73 89.99 0 +0.17(+0.19%)
Aug 14, 2008 89.94 89.94 89.30 89.82 54,602 -0.04(-0.04%)
Aug 13, 2008 89.89 89.92 89.70 89.85 28,133 +0.02(+0.02%)
Aug 12, 2008 89.77 89.84 89.53 89.84 23,068 +0.32(+0.36%)
Aug 11, 2008 89.70 89.70 89.36 89.52 175,131 -0.19(-0.21%)
Aug 08, 2008 89.73 89.83 89.56 89.70 64,121 -0.12(-0.14%)
Aug 07, 2008 89.59 89.84 89.56 89.83 43,246 +0.19(+0.22%)
Aug 06, 2008 89.26 89.63 89.26 89.63 39,671 +0.06(+0.07%)
Aug 05, 2008 89.70 89.70 89.34 89.57 42,398 -0.09(-0.10%)
Aug 04, 2008 89.64 89.73 89.37 89.66 30,052 -0.02(-0.02%)
Aug 01, 2008 89.88 89.88 89.47 89.68 38,994 -0.32(-0.35%)
Jul 31, 2008 89.78 90.16 89.74 90.00 33,107 +0.16(+0.18%)
Jul 30, 2008 89.48 89.93 89.48 89.84 80,852 +0.16(+0.18%)
Jul 29, 2008 89.68 89.74 89.39 89.68 53,751 -0.14(-0.16%)
Jul 28, 2008 89.70 89.82 89.59 89.82 46,827 +0.23(+0.26%)
Jul 25, 2008 89.71 89.71 89.51 89.59 29,657 -0.07(-0.08%)
Jul 24, 2008 89.49 89.67 89.32 89.66 58,373 +0.22(+0.25%)
Jul 23, 2008 89.27 89.44 89.14 89.44 39,335 -0.01(-0.01%)
Jul 22, 2008 89.47 89.53 89.31 89.45 42,994 +0.04(+0.04%)
Jul 21, 2008 89.39 89.42 89.17 89.41 42,710 +0.04(+0.04%)
Jul 18, 2008 89.48 89.60 89.24 89.38 40,456 -0.04(-0.04%)
Jul 17, 2008 89.63 89.63 89.33 89.41 118,289 -0.26(-0.29%)
Jul 16, 2008 89.72 89.83 89.63 89.67 34,697 -0.12(-0.14%)
Jul 15, 2008 90.03 90.03 89.67 89.80 36,900 -0.00(-0.00%)
Jul 14, 2008 89.79 90.06 89.70 89.80 60,995 +0.11(+0.13%)
Jul 11, 2008 89.99 89.99 89.58 89.69 40,955 -0.34(-0.37%)
Jul 10, 2008 90.19 90.19 89.78 90.02 35,552 -0.10(-0.11%)
Jul 09, 2008 89.96 90.12 89.85 90.12 31,617 +0.23(+0.26%)
Jul 08, 2008 89.69 89.93 89.69 89.89 43,907 -0.10(-0.12%)
Jul 07, 2008 89.98 90.09 89.80 89.99 49,722 +0.04(+0.05%)
Jul 04, 2008 89.95 90.00 89.68 89.95 16,699 +0.00(+0.00%)
Jul 03, 2008 89.95 90.00 89.68 89.95 16,699 +0.39(+0.43%)
Jul 02, 2008 89.78 89.83 89.56 89.56 26,506 -0.11(-0.12%)
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.