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 28, 2012 98.58 98.77 98.56 98.74 710,105 +0.11(+0.11%)
Sep 27, 2012 98.61 98.68 98.57 98.63 458,193 +0.10(+0.10%)
Sep 26, 2012 98.59 98.62 98.51 98.52 458,442 -0.06(-0.06%)
Sep 25, 2012 98.64 98.67 98.55 98.58 611,641 -0.01(-0.01%)
Sep 24, 2012 98.72 98.72 98.57 98.59 681,210 -0.07(-0.08%)
Sep 21, 2012 98.72 98.76 98.64 98.66 609,317 -0.06(-0.06%)
Sep 20, 2012 98.72 98.73 98.65 98.72 303,981 +0.07(+0.08%)
Sep 19, 2012 98.67 98.74 98.62 98.65 1,072,438 -0.02(-0.02%)
Sep 18, 2012 98.60 98.68 98.60 98.66 412,670 -0.02(-0.02%)
Sep 17, 2012 98.53 98.72 98.53 98.68 355,451 +0.00(+0.00%)
Sep 14, 2012 98.73 98.76 98.57 98.68 488,587 +0.01(+0.01%)
Sep 13, 2012 98.53 98.74 98.48 98.67 1,456,037 +0.21(+0.21%)
Sep 12, 2012 98.52 98.54 98.46 98.47 307,496 -0.06(-0.06%)
Sep 11, 2012 98.51 98.53 98.41 98.52 776,214 +0.02(+0.02%)
Sep 10, 2012 98.38 98.51 98.37 98.51 307,888 +0.09(+0.09%)
Sep 07, 2012 98.36 98.44 98.30 98.41 850,281 +0.11(+0.11%)
Sep 06, 2012 98.31 98.35 98.25 98.31 735,684 -0.02(-0.02%)
Sep 05, 2012 98.25 98.35 98.23 98.33 369,695 +0.04(+0.04%)
Sep 04, 2012 98.44 98.44 98.17 98.29 603,723 -0.09(-0.09%)
Aug 31, 2012 98.24 98.43 98.21 98.38 277,598 +0.11(+0.11%)
Aug 30, 2012 98.13 98.28 98.12 98.27 618,041 +0.07(+0.07%)
Aug 29, 2012 98.12 98.21 98.08 98.21 487,070 +0.18(+0.18%)
Aug 27, 2012 98.06 98.10 98.03 98.03 383,872 -0.02(-0.02%)
Aug 24, 2012 98.07 98.14 98.05 98.05 428,054 +0.00(+0.00%)
Aug 23, 2012 98.10 98.16 98.05 98.05 591,525 -0.04(-0.04%)
Aug 22, 2012 98.19 98.23 98.05 98.08 584,714 -0.07(-0.07%)
Aug 21, 2012 98.23 98.28 98.03 98.15 545,734 -0.09(-0.09%)
Aug 20, 2012 98.16 98.26 98.14 98.24 358,892 +0.06(+0.06%)
Aug 17, 2012 98.07 98.20 98.06 98.19 257,568 +0.03(+0.03%)
Aug 16, 2012 98.09 98.17 98.01 98.16 306,246 +0.08(+0.09%)
Aug 15, 2012 98.03 98.08 98.03 98.07 346,343 +0.01(+0.01%)
Aug 14, 2012 98.00 98.07 98.00 98.07 449,006 +0.07(+0.07%)
Aug 13, 2012 97.99 98.05 97.98 98.00 312,243 -0.02(-0.02%)
Aug 10, 2012 97.97 98.02 97.96 98.02 349,250 +0.06(+0.06%)
Aug 09, 2012 97.93 98.00 97.92 97.96 276,514 -0.00(-0.00%)
Aug 08, 2012 97.95 97.99 97.92 97.96 427,455 -0.04(-0.04%)
Aug 07, 2012 97.93 98.00 97.91 98.00 348,800 +0.04(+0.04%)
Aug 06, 2012 97.97 97.99 97.92 97.96 402,347 +0.06(+0.06%)
Aug 03, 2012 97.95 98.04 97.84 97.91 3,248,211 +0.04(+0.04%)
Aug 02, 2012 98.06 98.09 97.86 97.87 466,973 -0.16(-0.16%)
Aug 01, 2012 98.09 98.13 97.90 98.03 359,402 -0.00(-0.00%)
Jul 31, 2012 97.96 98.06 97.90 98.03 598,984 +0.11(+0.11%)
Jul 30, 2012 97.89 97.98 97.84 97.92 551,402 +0.08(+0.09%)
Jul 27, 2012 97.86 97.86 97.78 97.83 261,482 -0.01(-0.01%)
Jul 26, 2012 97.81 97.87 97.76 97.84 472,086 +0.06(+0.06%)
Jul 25, 2012 97.78 97.81 97.69 97.79 277,169 +0.03(+0.03%)
Jul 24, 2012 97.75 97.78 97.69 97.76 654,017 +0.04(+0.04%)
Jul 23, 2012 97.72 97.80 97.71 97.72 396,976 -0.02(-0.02%)
Jul 20, 2012 97.78 97.82 97.74 97.74 523,780 -0.06(-0.06%)
Jul 19, 2012 97.74 97.82 97.74 97.80 426,922 +0.03(+0.03%)
Jul 18, 2012 97.72 97.77 97.66 97.77 420,092 +0.11(+0.11%)
Jul 17, 2012 97.63 97.69 97.61 97.66 585,114 +0.03(+0.03%)
Jul 16, 2012 97.61 97.68 96.85 97.63 197,728 +0.04(+0.04%)
Jul 13, 2012 97.55 97.61 97.53 97.59 456,834 +0.07(+0.08%)
Jul 12, 2012 97.62 97.62 97.50 97.52 197,072 +0.00(+0.00%)
Jul 11, 2012 97.51 97.57 97.46 97.52 371,567 +0.05(+0.05%)
Jul 10, 2012 97.47 97.54 97.41 97.47 628,705 +0.11(+0.11%)
Jul 09, 2012 97.33 97.43 97.33 97.36 752,769 +0.05(+0.05%)
Jul 06, 2012 97.42 97.52 97.31 97.31 348,013 -0.04(-0.04%)
Jul 05, 2012 97.40 97.54 97.33 97.35 686,492 +0.05(+0.05%)
Jul 03, 2012 97.33 97.41 97.26 97.30 329,122 -0.07(-0.08%)
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.