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 (%)
Mar 31, 2010 104.53 104.60 104.47 104.59 552,258 +0.07(+0.07%)
Mar 30, 2010 104.46 104.52 104.34 104.52 395,694 +0.06(+0.06%)
Mar 29, 2010 104.50 104.53 104.37 104.46 398,170 +0.01(+0.01%)
Mar 26, 2010 104.37 104.45 104.27 104.45 475,717 +0.11(+0.11%)
Mar 25, 2010 104.25 104.37 104.15 104.34 846,876 -0.01(-0.01%)
Mar 24, 2010 104.43 104.56 104.28 104.35 656,210 -0.25(-0.24%)
Mar 23, 2010 104.55 104.62 104.53 104.60 481,731 +0.05(+0.05%)
Mar 22, 2010 104.56 104.56 104.39 104.55 439,073 +0.06(+0.06%)
Mar 19, 2010 104.49 104.54 104.43 104.49 291,383 +0.04(+0.04%)
Mar 18, 2010 104.62 104.62 104.40 104.45 478,082 -0.20(-0.19%)
Mar 17, 2010 104.66 104.67 104.57 104.65 405,111 -0.03(-0.03%)
Mar 16, 2010 104.47 104.68 104.42 104.68 501,186 +0.24(+0.23%)
Mar 15, 2010 104.41 104.44 104.38 104.44 346,465 -0.12(-0.11%)
Mar 12, 2010 104.48 104.58 104.44 104.56 309,106 +0.08(+0.08%)
Mar 11, 2010 104.54 104.54 104.38 104.48 561,498 -0.13(-0.12%)
Mar 10, 2010 104.52 104.61 104.42 104.61 533,616 +0.19(+0.18%)
Mar 09, 2010 104.54 104.55 104.41 104.42 612,074 -0.09(-0.09%)
Mar 08, 2010 104.44 104.51 104.28 104.51 484,142 +0.08(+0.08%)
Mar 05, 2010 104.45 104.45 104.32 104.43 365,457 +0.07(+0.07%)
Mar 04, 2010 104.46 104.50 104.26 104.36 476,285 -0.18(-0.17%)
Mar 03, 2010 104.51 104.57 104.27 104.54 513,916 +0.02(+0.02%)
Mar 02, 2010 104.49 104.53 104.45 104.52 410,265 +0.02(+0.02%)
Mar 01, 2010 104.33 104.52 104.33 104.50 463,987 -0.12(-0.11%)
Feb 26, 2010 104.52 104.65 104.42 104.62 516,443 +0.15(+0.14%)
Feb 25, 2010 104.45 104.50 104.32 104.47 457,204 +0.01(+0.01%)
Feb 24, 2010 104.43 104.47 104.38 104.46 360,512 +0.04(+0.04%)
Feb 23, 2010 104.34 104.45 104.27 104.42 394,772 +0.10(+0.10%)
Feb 22, 2010 104.31 104.38 104.26 104.32 470,076 +0.05(+0.05%)
Feb 19, 2010 104.26 104.29 104.11 104.27 403,721 -0.04(-0.04%)
Feb 18, 2010 104.35 104.35 104.23 104.31 528,452 -0.04(-0.04%)
Feb 17, 2010 104.33 104.38 104.20 104.35 497,978 +0.04(+0.04%)
Feb 16, 2010 104.23 104.32 104.14 104.31 756,471 +0.12(+0.12%)
Feb 12, 2010 104.19 104.19 104.19 0 +0.10(+0.10%)
Feb 11, 2010 104.08 104.09 103.95 104.09 534,719 -0.01(-0.01%)
Feb 10, 2010 104.18 104.23 103.98 104.10 543,654 -0.17(-0.16%)
Feb 09, 2010 104.32 104.32 104.15 104.27 381,687 +0.00(+0.00%)
Feb 08, 2010 104.32 104.33 104.18 104.27 442,953 -0.08(-0.08%)
Feb 05, 2010 104.34 104.42 104.20 104.35 579,974 +0.04(+0.04%)
Feb 04, 2010 104.33 104.36 104.22 104.31 376,223 +0.04(+0.03%)
Feb 03, 2010 104.29 104.31 104.21 104.27 435,809 -0.03(-0.03%)
Feb 02, 2010 104.31 104.35 104.25 104.30 478,061 +0.05(+0.05%)
Feb 01, 2010 104.32 104.32 104.14 104.25 381,121 -0.32(-0.31%)
Jan 29, 2010 104.43 104.60 104.29 104.57 585,651 +0.09(+0.09%)
Jan 28, 2010 104.49 104.51 104.38 104.48 511,137 +0.04(+0.04%)
Jan 27, 2010 104.55 104.55 104.34 104.44 340,610 -0.06(-0.06%)
Jan 26, 2010 104.65 104.65 104.41 104.50 456,554 -0.09(-0.09%)
Jan 25, 2010 104.60 104.60 104.49 104.59 426,526 -0.04(-0.04%)
Jan 22, 2010 104.58 104.63 104.47 104.63 404,329 +0.10(+0.10%)
Jan 21, 2010 104.49 104.55 104.36 104.53 494,645 +0.13(+0.12%)
Jan 20, 2010 104.50 104.50 104.32 104.40 315,420 +0.07(+0.07%)
Jan 19, 2010 104.53 104.70 104.27 104.33 863,501 -0.24(-0.23%)
Jan 15, 2010 104.57 104.57 104.57 0 +0.06(+0.06%)
Jan 14, 2010 104.47 104.51 104.31 104.51 484,318 +0.12(+0.11%)
Jan 13, 2010 104.44 104.50 104.32 104.39 352,523 -0.13(-0.12%)
Jan 12, 2010 104.38 104.52 104.38 104.52 412,885 +0.03(+0.03%)
Jan 11, 2010 104.41 104.53 104.36 104.49 509,067 +0.09(+0.09%)
Jan 08, 2010 104.41 104.42 104.19 104.40 379,654 +0.13(+0.12%)
Jan 07, 2010 104.23 104.28 104.06 104.27 442,415 +0.02(+0.02%)
Jan 06, 2010 104.25 104.25 103.94 104.25 463,065 +0.00(+0.00%)
Jan 05, 2010 104.13 104.25 104.03 104.25 512,701 +0.23(+0.22%)
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.