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 (NQ: 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 29, 2017 104.76 104.79 104.72 104.75 236,230 -0.02(-0.02%)
Sep 28, 2017 104.78 104.80 104.73 104.77 325,446 +0.08(+0.08%)
Sep 27, 2017 104.69 104.76 104.69 104.69 773,525 -0.06(-0.06%)
Sep 26, 2017 104.77 104.79 104.73 104.75 776,605 +0.00(+0.00%)
Sep 25, 2017 104.71 104.82 104.71 104.75 288,168 +0.04(+0.04%)
Sep 22, 2017 104.69 104.78 104.67 104.71 900,941 +0.06(+0.06%)
Sep 21, 2017 104.69 104.71 104.61 104.65 283,717 -0.04(-0.04%)
Sep 20, 2017 104.76 104.78 104.62 104.69 1,206,433 -0.08(-0.08%)
Sep 19, 2017 104.82 104.83 104.75 104.77 348,671 -0.05(-0.05%)
Sep 18, 2017 104.79 104.82 104.73 104.82 283,653 +0.03(+0.03%)
Sep 15, 2017 104.85 104.85 104.75 104.79 470,670 +0.02(+0.02%)
Sep 14, 2017 104.75 104.84 104.75 104.77 845,546 -0.03(-0.03%)
Sep 13, 2017 104.81 104.86 104.80 104.80 290,923 -0.04(-0.04%)
Sep 12, 2017 104.87 104.80 104.84 454,634 +0.01(+0.01%)
Sep 11, 2017 104.91 104.92 104.83 104.83 193,073 -0.13(-0.12%)
Sep 08, 2017 104.97 104.97 104.88 104.96 583,120 +0.01(+0.01%)
Sep 07, 2017 104.89 104.97 104.89 104.95 265,584 +0.11(+0.10%)
Sep 06, 2017 104.91 104.94 104.84 104.84 397,824 -0.07(-0.07%)
Sep 05, 2017 104.85 104.92 104.83 104.91 336,745 +0.09(+0.09%)
Sep 01, 2017 104.84 104.85 104.76 104.82 627,050 -0.00(-0.00%)
Aug 31, 2017 104.85 104.87 104.80 104.83 371,934 +0.06(+0.06%)
Aug 30, 2017 104.79 104.84 104.77 104.77 287,943 +0.00(+0.00%)
Aug 29, 2017 104.83 104.85 104.75 104.77 224,042 +0.04(+0.04%)
Aug 28, 2017 104.76 104.76 104.71 104.73 219,742 +0.01(+0.01%)
Aug 25, 2017 104.71 104.77 104.71 104.72 301,576 +0.01(+0.01%)
Aug 24, 2017 104.75 104.75 104.69 104.71 372,210 -0.06(-0.06%)
Aug 23, 2017 104.79 104.81 104.72 104.77 368,664 +0.07(+0.07%)
Aug 22, 2017 104.69 104.74 104.68 104.70 236,260 -0.03(-0.03%)
Aug 21, 2017 104.67 104.76 104.67 104.73 293,903 +0.02(+0.01%)
Aug 18, 2017 104.74 104.78 104.65 104.72 605,973 +0.08(+0.08%)
Aug 17, 2017 104.60 104.69 104.60 104.64 566,663 -0.05(-0.05%)
Aug 16, 2017 104.57 104.70 104.55 104.69 583,428 +0.11(+0.10%)
Aug 15, 2017 104.56 104.62 104.53 104.58 277,325 -0.03(-0.03%)
Aug 14, 2017 104.56 104.65 104.56 104.61 248,051 -0.05(-0.05%)
Aug 11, 2017 104.54 104.66 104.54 104.66 345,766 +0.11(+0.10%)
Aug 10, 2017 104.59 104.67 104.54 104.55 254,792 -0.04(-0.04%)
Aug 09, 2017 104.60 104.61 104.55 104.59 718,346 +0.01(+0.01%)
Aug 08, 2017 104.58 104.60 104.55 104.58 940,170 -0.03(-0.03%)
Aug 07, 2017 104.60 104.62 104.57 104.61 216,333 -0.01(-0.01%)
Aug 04, 2017 104.59 104.65 104.57 104.62 287,123 -0.01(-0.01%)
Aug 03, 2017 104.64 104.66 104.58 104.63 1,156,366 +0.03(+0.03%)
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.