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 (%)
Dec 31, 2015 101.42 101.42 101.42 0 +0.11(+0.10%)
Dec 30, 2015 101.27 101.31 101.19 101.31 1,100,973 +0.08(+0.08%)
Dec 29, 2015 101.28 101.29 101.21 101.23 701,516 +0.00(+0.00%)
Dec 28, 2015 101.27 101.35 101.21 101.23 1,812,270 -0.14(-0.13%)
Dec 24, 2015 101.37 101.37 101.37 0 +0.03(+0.03%)
Dec 23, 2015 101.36 101.42 101.29 101.34 493,035 -0.06(-0.06%)
Dec 22, 2015 101.36 101.49 101.34 101.40 721,790 +0.02(+0.02%)
Dec 21, 2015 101.35 101.42 101.28 101.38 1,293,368 +0.00(+0.00%)
Dec 18, 2015 101.26 101.41 101.26 101.38 935,494 +0.13(+0.12%)
Dec 17, 2015 101.27 101.35 101.08 101.26 408,458 -0.06(-0.06%)
Dec 16, 2015 101.32 101.40 101.10 101.31 715,862 -0.10(-0.10%)
Dec 15, 2015 101.25 101.43 101.14 101.41 630,277 +0.05(+0.05%)
Dec 14, 2015 101.46 101.54 101.26 101.36 1,975,114 -0.18(-0.18%)
Dec 11, 2015 101.46 101.56 101.46 101.55 535,991 +0.02(+0.02%)
Dec 10, 2015 101.55 101.56 101.46 101.53 339,796 -0.04(-0.04%)
Dec 09, 2015 101.55 101.56 101.49 101.56 545,594 +0.01(+0.01%)
Dec 08, 2015 101.56 101.58 101.52 101.56 957,102 -0.02(-0.02%)
Dec 07, 2015 101.52 101.59 101.52 101.58 1,184,463 +0.05(+0.05%)
Dec 04, 2015 101.53 101.59 101.51 101.53 428,989 +0.00(+0.00%)
Dec 03, 2015 101.56 101.56 101.47 101.53 444,101 -0.03(-0.03%)
Dec 02, 2015 101.59 101.64 101.55 101.56 280,486 -0.05(-0.05%)
Dec 01, 2015 101.56 101.66 101.55 101.60 664,684 -0.02(-0.02%)
Nov 30, 2015 101.56 101.62 101.53 101.62 435,756 +0.04(+0.04%)
Nov 27, 2015 101.56 101.62 101.54 101.58 137,386 +0.00(+0.00%)
Nov 25, 2015 101.58 101.58 101.58 0 +0.05(+0.05%)
Nov 24, 2015 101.50 101.59 101.50 101.53 268,419 +0.01(+0.01%)
Nov 23, 2015 101.53 333,478 +0.00(+0.00%)
Nov 20, 2015 101.56 101.62 101.52 101.53 296,800 -0.02(-0.02%)
Nov 19, 2015 101.57 101.62 101.54 101.54 400,377 -0.08(-0.08%)
Nov 18, 2015 101.59 101.63 101.52 101.62 269,636 -0.02(-0.02%)
Nov 17, 2015 101.60 101.65 101.55 101.64 216,751 +0.08(+0.08%)
Nov 16, 2015 101.57 101.64 101.56 101.56 286,295 -0.05(-0.05%)
Nov 13, 2015 101.53 101.65 101.53 101.61 507,163 +0.12(+0.11%)
Nov 12, 2015 101.56 101.56 101.50 101.50 205,572 -0.04(-0.04%)
Nov 11, 2015 101.46 101.63 101.40 101.53 328,967 +0.05(+0.05%)
Nov 10, 2015 101.53 101.58 101.45 101.49 420,470 -0.05(-0.05%)
Nov 09, 2015 101.41 101.54 101.40 101.53 405,680 -0.01(-0.01%)
Nov 06, 2015 101.54 101.55 101.41 101.54 434,508 -0.09(-0.09%)
Nov 05, 2015 101.60 101.66 101.53 101.63 852,054 +0.09(+0.09%)
Nov 04, 2015 101.58 101.75 101.53 101.54 398,056 -0.07(-0.07%)
Nov 03, 2015 101.61 101.71 101.58 101.61 3,069,223 -0.11(-0.10%)
Nov 02, 2015 101.64 101.81 101.62 101.72 634,726 -0.00(-0.00%)
Oct 30, 2015 101.61 101.76 101.59 101.72 398,806 +0.09(+0.09%)
Oct 29, 2015 101.68 101.71 101.61 101.63 370,596 -0.14(-0.13%)
Oct 28, 2015 101.84 101.89 101.71 101.77 562,517 -0.07(-0.07%)
Oct 27, 2015 101.81 101.90 101.81 101.84 749,303 -0.01(-0.01%)
Oct 26, 2015 101.76 101.92 101.76 101.85 1,144,769 +0.06(+0.06%)
Oct 23, 2015 101.84 101.89 101.78 101.79 226,229 -0.09(-0.09%)
Oct 22, 2015 101.86 101.92 101.80 101.88 163,769 +0.04(+0.04%)
Oct 21, 2015 101.72 101.84 101.72 101.84 448,731 +0.09(+0.09%)
Oct 20, 2015 101.79 101.84 101.70 101.75 1,239,789 -0.05(-0.05%)
Oct 19, 2015 101.76 101.83 101.71 101.80 1,109,015 +0.03(+0.03%)
Oct 16, 2015 101.76 101.84 101.76 101.77 388,461 -0.06(-0.06%)
Oct 15, 2015 101.76 101.83 101.75 101.83 295,597 +0.02(+0.02%)
Oct 14, 2015 101.74 101.84 101.74 101.81 181,189 +0.10(+0.10%)
Oct 13, 2015 101.64 101.74 101.62 101.71 516,254 +0.06(+0.06%)
Oct 12, 2015 101.59 101.69 101.58 101.65 172,289 +0.04(+0.04%)
Oct 09, 2015 101.61 101.67 101.58 101.61 216,546 -0.01(-0.01%)
Oct 08, 2015 101.64 101.70 101.58 101.62 187,847 -0.01(-0.01%)
Oct 07, 2015 101.69 101.69 101.59 101.63 350,269 -0.01(-0.01%)
Oct 06, 2015 101.68 101.68 101.59 101.64 371,098 +0.05(+0.05%)
Oct 05, 2015 101.66 101.71 101.59 101.59 1,552,141 -0.04(-0.04%)
Oct 02, 2015 101.56 101.69 101.56 101.63 347,959 +0.10(+0.10%)
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.