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 01, 2017 104.61 104.61 104.61 0 -0.02(-0.02%)
Jul 31, 2017 104.59 104.63 104.57 104.62 143,966 +0.03(+0.03%)
Jul 28, 2017 104.55 104.61 104.53 104.59 324,143 +0.02(+0.02%)
Jul 27, 2017 104.58 104.61 104.54 104.58 381,182 +0.00(+0.00%)
Jul 26, 2017 104.49 104.59 104.44 104.58 284,918 +0.08(+0.08%)
Jul 25, 2017 104.50 104.54 104.44 104.50 289,357 -0.07(-0.07%)
Jul 24, 2017 104.58 104.58 104.52 104.56 286,614 -0.03(-0.03%)
Jul 21, 2017 104.58 104.59 104.53 104.59 521,052 +0.05(+0.05%)
Jul 20, 2017 104.52 104.58 104.48 104.55 375,023 +0.01(+0.01%)
Jul 19, 2017 104.49 104.56 104.49 104.53 484,883 +0.02(+0.02%)
Jul 18, 2017 104.51 104.55 104.45 104.52 1,137,178 +0.05(+0.05%)
Jul 17, 2017 104.44 104.50 104.44 104.47 281,546 +0.00(+0.00%)
Jul 14, 2017 104.45 104.50 104.45 104.47 240,858 +0.05(+0.05%)
Jul 13, 2017 104.41 104.49 104.41 104.42 269,226 -0.06(-0.06%)
Jul 12, 2017 104.40 104.48 104.40 104.48 337,594 +0.13(+0.12%)
Jul 11, 2017 104.31 104.38 104.29 104.35 254,231 +0.03(+0.03%)
Jul 10, 2017 104.27 104.35 104.27 104.32 286,556 +0.06(+0.06%)
Jul 07, 2017 104.25 104.33 104.24 104.26 264,739 +0.02(+0.02%)
Jul 06, 2017 104.21 104.27 104.18 104.24 280,034 -0.02(-0.02%)
Jul 05, 2017 104.24 104.30 104.23 104.26 456,658 +0.01(+0.01%)
Jul 03, 2017 104.30 104.31 104.23 104.25 117,191 -0.03(-0.03%)
Jun 30, 2017 104.32 104.36 104.28 104.28 329,520 -0.04(-0.04%)
Jun 29, 2017 104.29 104.35 104.27 104.32 380,921 -0.02(-0.02%)
Jun 28, 2017 104.31 104.34 104.29 104.34 272,201 +0.04(+0.04%)
Jun 27, 2017 104.29 104.31 104.26 104.30 392,325 -0.01(-0.01%)
Jun 26, 2017 104.28 104.34 104.28 104.31 1,232,318 +0.01(+0.01%)
Jun 23, 2017 104.29 104.30 104.24 104.30 325,052 +0.06(+0.06%)
Jun 22, 2017 104.24 104.29 104.17 104.24 224,856 +0.04(+0.04%)
Jun 21, 2017 104.25 104.27 104.20 104.20 324,552 -0.07(-0.07%)
Jun 20, 2017 104.23 104.27 104.18 104.27 207,830 +0.04(+0.04%)
Jun 19, 2017 104.23 104.26 104.19 104.23 353,148 -0.02(-0.02%)
Jun 16, 2017 104.25 104.29 104.21 104.25 736,132 +0.03(+0.03%)
Jun 15, 2017 104.22 104.24 104.18 104.22 357,937 -0.01(-0.01%)
Jun 14, 2017 104.29 104.34 104.23 104.23 217,269 +0.07(+0.07%)
Jun 13, 2017 104.13 104.17 104.13 104.16 304,105 +0.00(+0.00%)
Jun 12, 2017 104.16 104.20 104.15 104.16 392,727 -0.04(-0.04%)
Jun 09, 2017 104.24 104.24 104.15 104.20 300,978 -0.01(-0.01%)
Jun 08, 2017 104.23 104.26 104.19 104.21 301,126 -0.04(-0.04%)
Jun 07, 2017 104.27 104.29 104.23 104.25 241,766 -0.02(-0.02%)
Jun 06, 2017 104.21 104.28 104.20 104.27 239,445 +0.03(+0.03%)
Jun 05, 2017 104.26 104.33 104.21 104.24 425,385 -0.06(-0.06%)
Jun 02, 2017 104.34 104.34 104.23 104.30 491,471 +0.06(+0.06%)
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.