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 (%)
May 31, 2018 103.92 103.94 103.85 103.87 1,555,346 -0.07(-0.07%)
May 30, 2018 104.08 104.08 103.92 103.94 2,623,223 -0.17(-0.16%)
May 29, 2018 103.88 104.12 103.88 104.11 714,849 +0.22(+0.21%)
May 25, 2018 103.89 103.89 103.89 0 +0.09(+0.09%)
May 24, 2018 103.76 103.81 103.67 103.80 301,934 +0.10(+0.10%)
May 23, 2018 103.60 103.70 103.60 103.70 382,913 +0.08(+0.08%)
May 22, 2018 103.58 103.63 103.58 103.62 338,876 +0.02(+0.02%)
May 21, 2018 103.54 103.61 103.54 103.60 285,274 +0.00(+0.00%)
May 18, 2018 103.66 103.66 103.53 103.60 733,450 +0.06(+0.06%)
May 17, 2018 103.52 103.54 103.52 103.54 241,714 +0.04(+0.04%)
May 16, 2018 103.50 103.55 103.49 103.50 738,706 -0.03(-0.03%)
May 15, 2018 103.51 103.55 103.50 103.53 283,358 -0.04(-0.04%)
May 14, 2018 103.55 103.60 103.55 103.57 278,770 -0.03(-0.03%)
May 11, 2018 103.59 103.60 103.56 103.60 346,862 +0.02(+0.02%)
May 10, 2018 103.58 103.63 103.55 103.58 728,225 +0.06(+0.06%)
May 09, 2018 103.51 103.57 103.51 103.52 232,022 -0.05(-0.05%)
May 08, 2018 103.55 103.57 103.54 103.57 182,658 -0.01(-0.01%)
May 07, 2018 103.55 103.58 103.52 103.58 334,191 -0.01(-0.01%)
May 04, 2018 103.65 103.65 103.53 103.59 794,467 +0.01(+0.01%)
May 03, 2018 103.58 103.62 103.55 103.58 715,834 +0.02(+0.02%)
May 02, 2018 103.51 103.56 103.50 103.56 243,512 +0.05(+0.05%)
May 01, 2018 103.55 103.56 103.50 103.51 1,000,590 -0.23(-0.22%)
Apr 30, 2018 103.69 103.75 103.64 103.74 685,790 -0.01(-0.01%)
Apr 27, 2018 103.67 103.76 103.67 103.75 1,408,399 +0.08(+0.08%)
Apr 26, 2018 103.65 103.70 103.65 103.67 536,037 +0.03(+0.03%)
Apr 25, 2018 103.60 103.65 103.59 103.64 230,064 +0.03(+0.03%)
Apr 24, 2018 103.61 103.66 103.57 103.61 400,270 +0.03(+0.03%)
Apr 23, 2018 103.60 103.62 103.58 103.58 915,490 -0.01(-0.01%)
Apr 20, 2018 103.65 103.68 103.59 103.59 448,621 -0.06(-0.06%)
Apr 19, 2018 103.69 103.70 103.65 103.65 584,602 -0.02(-0.02%)
Apr 18, 2018 103.72 103.74 103.65 103.67 703,283 -0.09(-0.09%)
Apr 17, 2018 103.72 103.81 103.72 103.76 604,289 +0.03(+0.03%)
Apr 16, 2018 103.71 103.77 103.71 103.73 1,147,056 -0.03(-0.03%)
Apr 13, 2018 103.73 103.79 103.73 103.76 384,303 -0.03(-0.03%)
Apr 12, 2018 103.77 103.85 103.76 103.79 980,818 +0.00(+0.00%)
Apr 11, 2018 103.79 103.84 103.78 103.79 513,860 -0.02(-0.01%)
Apr 10, 2018 103.80 103.87 103.77 103.81 431,165 -0.05(-0.05%)
Apr 09, 2018 103.79 103.86 103.77 103.86 667,609 +0.03(+0.03%)
Apr 06, 2018 103.71 103.83 103.71 103.83 1,636,831 +0.07(+0.07%)
Apr 05, 2018 103.70 103.77 103.70 103.76 1,525,130 +0.07(+0.07%)
Apr 04, 2018 103.68 103.72 103.64 103.69 1,340,198 +0.01(+0.01%)
Apr 03, 2018 103.66 103.73 103.65 103.68 370,504 -0.02(-0.02%)
Apr 02, 2018 103.63 103.70 103.61 103.70 508,195 -0.10(-0.10%)
Mar 29, 2018 103.80 103.80 103.80 0 +0.04(+0.04%)
Mar 28, 2018 103.79 103.83 103.75 103.76 487,804 -0.03(-0.03%)
Mar 27, 2018 103.73 103.80 103.66 103.79 305,875 +0.05(+0.05%)
Mar 26, 2018 103.69 103.74 103.67 103.74 390,630 +0.04(+0.04%)
Mar 23, 2018 103.70 103.73 103.66 103.70 260,502 -0.02(-0.02%)
Mar 22, 2018 103.70 103.76 103.66 103.72 418,060 +0.02(+0.02%)
Mar 21, 2018 103.63 103.72 103.58 103.70 562,127 +0.08(+0.08%)
Mar 20, 2018 103.61 103.65 103.59 103.62 489,810 -0.07(-0.07%)
Mar 19, 2018 103.65 103.71 103.61 103.69 2,260,102 +0.03(+0.03%)
Mar 16, 2018 103.70 103.70 103.66 103.66 498,402 -0.04(-0.04%)
Mar 15, 2018 103.70 103.73 103.68 103.70 652,977 +0.00(+0.00%)
Mar 14, 2018 103.69 103.73 103.67 103.70 341,508 +0.01(+0.01%)
Mar 13, 2018 103.71 103.75 103.69 103.69 220,217 -0.01(-0.01%)
Mar 12, 2018 103.70 103.73 103.70 103.70 203,768 -0.01(-0.01%)
Mar 09, 2018 103.72 103.74 103.65 103.71 388,028 -0.02(-0.02%)
Mar 08, 2018 103.73 103.78 103.73 103.73 393,209 -0.01(-0.01%)
Mar 07, 2018 103.73 103.77 103.72 103.74 234,649 +0.01(+0.01%)
Mar 06, 2018 103.79 103.80 103.73 103.73 427,204 -0.04(-0.04%)
Mar 05, 2018 103.80 103.80 103.75 103.77 246,353 +0.03(+0.03%)
Mar 02, 2018 103.73 103.75 103.70 103.74 420,129 -0.03(-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.