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 (%)
Aug 29, 2014 100.70 100.70 100.70 0 +0.09(+0.09%)
Aug 28, 2014 100.62 100.65 100.61 100.61 345,531 +0.02(+0.02%)
Aug 27, 2014 100.61 100.64 100.59 100.59 360,727 +0.00(+0.00%)
Aug 26, 2014 100.59 100.64 100.57 100.59 307,702 +0.03(+0.03%)
Aug 25, 2014 100.61 100.64 100.58 100.57 324,560 -0.04(-0.04%)
Aug 22, 2014 100.67 100.69 100.59 100.61 222,608 -0.05(-0.05%)
Aug 21, 2014 100.64 100.70 100.64 100.65 273,808 +0.01(+0.01%)
Aug 20, 2014 100.75 100.75 100.62 100.64 512,550 -0.08(-0.08%)
Aug 19, 2014 100.68 100.75 100.67 100.72 382,956 +0.05(+0.05%)
Aug 18, 2014 100.69 100.70 100.65 100.67 758,925 -0.04(-0.04%)
Aug 15, 2014 100.69 100.79 100.68 100.71 800,143 +0.01(+0.01%)
Aug 14, 2014 100.73 100.79 100.70 100.70 487,056 +0.00(+0.00%)
Aug 13, 2014 100.69 100.75 100.69 100.70 1,070,084 +0.02(+0.02%)
Aug 12, 2014 100.68 100.72 100.68 100.68 265,736 -0.04(-0.04%)
Aug 11, 2014 100.67 100.73 100.67 100.72 251,741 +0.02(+0.02%)
Aug 08, 2014 100.70 100.80 100.68 100.70 324,008 +0.01(+0.01%)
Aug 07, 2014 100.70 100.73 100.66 100.69 311,390 +0.02(+0.02%)
Aug 06, 2014 100.65 100.72 100.63 100.67 396,039 +0.02(+0.02%)
Aug 05, 2014 100.69 100.70 100.61 100.65 374,744 -0.02(-0.02%)
Aug 04, 2014 100.59 100.69 100.59 100.67 289,702 +0.05(+0.05%)
Aug 01, 2014 100.54 100.67 100.54 100.62 464,274 +0.13(+0.13%)
Jul 31, 2014 100.44 100.52 100.42 100.49 594,472 +0.00(+0.00%)
Jul 30, 2014 100.48 100.53 100.45 100.49 268,539 -0.02(-0.02%)
Jul 29, 2014 100.53 100.55 100.49 100.51 297,411 -0.06(-0.06%)
Jul 28, 2014 100.53 100.60 100.49 100.57 889,444 +0.01(+0.01%)
Jul 25, 2014 100.53 100.58 100.51 100.56 480,453 +0.00(+0.00%)
Jul 24, 2014 100.56 100.62 100.51 100.56 421,512 -0.05(-0.05%)
Jul 23, 2014 100.55 100.61 100.52 100.61 1,164,778 +0.08(+0.08%)
Jul 22, 2014 100.52 100.57 100.50 100.53 924,050 +0.04(+0.04%)
Jul 21, 2014 100.54 100.56 100.48 100.49 1,207,701 -0.08(-0.08%)
Jul 18, 2014 100.60 100.61 100.54 100.57 274,823 -0.02(-0.02%)
Jul 17, 2014 100.56 100.65 100.54 100.59 1,133,336 +0.03(+0.03%)
Jul 16, 2014 100.63 100.67 100.56 100.56 492,936 -0.09(-0.09%)
Jul 15, 2014 100.66 100.70 100.60 100.65 325,381 +0.00(+0.00%)
Jul 14, 2014 100.66 100.70 100.62 100.65 246,239 -0.06(-0.06%)
Jul 11, 2014 100.64 100.70 100.61 100.70 468,421 +0.10(+0.10%)
Jul 10, 2014 100.60 100.66 100.55 100.61 236,520 +0.06(+0.06%)
Jul 09, 2014 100.56 100.58 100.51 100.55 345,488 -0.05(-0.05%)
Jul 08, 2014 100.58 100.62 100.54 100.60 321,850 +0.03(+0.03%)
Jul 07, 2014 100.54 100.58 100.53 100.57 342,919 -0.06(-0.06%)
Jul 03, 2014 100.63 100.63 100.63 0 -0.02(-0.02%)
Jul 02, 2014 100.65 100.67 100.55 100.65 271,591 -0.02(-0.02%)
Jul 01, 2014 100.56 100.68 100.56 100.67 290,058 -0.05(-0.05%)
Jun 30, 2014 100.69 100.71 100.58 100.71 628,086 +0.09(+0.09%)
Jun 27, 2014 100.56 100.66 100.54 100.63 358,893 +0.05(+0.05%)
Jun 26, 2014 100.54 100.63 100.54 100.58 345,692 -0.01(-0.01%)
Jun 25, 2014 100.53 100.61 100.53 100.59 1,201,626 +0.06(+0.06%)
Jun 24, 2014 100.50 100.56 100.50 100.53 546,778 +0.04(+0.04%)
Jun 23, 2014 100.48 100.51 100.48 100.50 311,068 -0.03(-0.03%)
Jun 20, 2014 100.48 100.53 100.48 100.52 530,717 +0.03(+0.03%)
Jun 19, 2014 100.50 100.57 100.48 100.50 390,080 -0.02(-0.02%)
Jun 18, 2014 100.43 100.51 100.43 100.51 545,586 +0.04(+0.04%)
Jun 17, 2014 100.46 100.48 100.44 100.48 506,678 +0.00(+0.00%)
Jun 16, 2014 100.43 100.52 100.41 100.48 637,991 -0.03(-0.03%)
Jun 13, 2014 100.50 100.53 100.47 100.50 352,162 -0.06(-0.06%)
Jun 12, 2014 100.54 100.57 100.52 100.56 611,384 +0.04(+0.04%)
Jun 11, 2014 100.55 100.55 100.51 100.52 457,335 +0.02(+0.02%)
Jun 10, 2014 100.50 100.56 100.50 100.50 791,495 -0.05(-0.05%)
Jun 06, 2014 100.59 100.64 100.55 100.55 11,132,360 -0.02(-0.02%)
Jun 05, 2014 100.52 100.59 100.52 100.57 2,912,860 +0.07(+0.07%)
Jun 04, 2014 100.62 100.66 100.50 100.50 1,616,562 -0.07(-0.07%)
Jun 03, 2014 100.59 100.67 100.56 100.57 1,017,224 -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.