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 (%)
Jul 31, 2018 103.71 103.71 0 +0.00(+0.00%)
Jul 30, 2018 103.68 103.68 103.66 103.67 311,525 +0.00(+0.00%)
Jul 27, 2018 103.76 103.76 103.67 103.67 639,300 -0.01(-0.01%)
Jul 26, 2018 103.69 103.72 103.68 103.68 264,397 +0.01(+0.01%)
Jul 25, 2018 101.18 103.72 101.18 103.67 317,177 +0.00(+0.00%)
Jul 24, 2018 103.66 103.70 103.66 103.67 383,559 +0.02(+0.02%)
Jul 23, 2018 103.72 103.72 103.65 103.65 752,186 -0.03(-0.03%)
Jul 20, 2018 103.69 103.73 103.68 103.68 1,200,077 +0.01(+0.01%)
Jul 19, 2018 103.62 103.71 103.62 103.67 648,612 +0.04(+0.04%)
Jul 18, 2018 103.63 103.67 103.62 103.63 390,191 +0.03(+0.03%)
Jul 17, 2018 103.66 103.67 103.60 103.60 527,466 -0.01(-0.01%)
Jul 16, 2018 103.61 103.70 103.59 103.61 462,100 -0.06(-0.06%)
Jul 13, 2018 103.65 103.69 103.62 103.67 329,163 +0.05(+0.04%)
Jul 12, 2018 103.58 103.65 103.58 103.62 480,103 +0.00(+0.00%)
Jul 11, 2018 103.58 103.64 103.57 103.62 377,062 +0.02(+0.01%)
Jul 10, 2018 103.58 103.64 103.56 103.61 1,234,420 -0.00(-0.00%)
Jul 09, 2018 103.61 103.64 103.57 103.61 317,692 -0.01(-0.01%)
Jul 06, 2018 103.60 103.64 103.59 103.62 294,497 +0.01(+0.01%)
Jul 05, 2018 103.57 103.61 103.55 103.61 1,582,428 +0.05(+0.05%)
Jul 03, 2018 103.56 103.56 103.56 0 +0.06(+0.06%)
Jul 02, 2018 103.57 103.62 103.47 103.50 880,416 -0.20(-0.19%)
Jun 29, 2018 103.70 103.76 103.70 103.70 405,207 -0.05(-0.05%)
Jun 28, 2018 103.80 103.85 103.72 103.75 842,649 +0.00(+0.00%)
Jun 27, 2018 103.77 103.81 103.72 103.75 342,491 +0.02(+0.02%)
Jun 26, 2018 103.64 103.73 103.64 103.73 355,743 +0.06(+0.06%)
Jun 25, 2018 103.67 103.69 103.65 103.67 262,946 +0.05(+0.05%)
Jun 22, 2018 103.61 103.68 103.61 103.62 548,346 -0.02(-0.02%)
Jun 21, 2018 103.60 103.67 103.60 103.64 345,133 +0.03(+0.03%)
Jun 20, 2018 103.65 103.66 103.60 103.61 270,875 -0.05(-0.05%)
Jun 19, 2018 103.66 103.67 103.60 103.66 326,508 +0.08(+0.08%)
Jun 18, 2018 103.59 103.61 103.57 103.58 691,177 -0.01(-0.01%)
Jun 15, 2018 103.58 103.55 103.59 504,987 +0.01(+0.01%)
Jun 14, 2018 103.55 103.58 103.55 103.58 294,039 +0.05(+0.05%)
Jun 13, 2018 103.55 103.60 103.47 103.53 316,664 -0.06(-0.06%)
Jun 12, 2018 103.53 103.59 103.53 103.59 380,238 +0.01(+0.01%)
Jun 11, 2018 103.55 103.58 103.53 103.58 247,863 -0.01(-0.01%)
Jun 08, 2018 103.56 103.61 103.56 103.59 262,370 -0.01(-0.01%)
Jun 07, 2018 103.54 103.66 103.53 103.60 1,041,904 +0.06(+0.06%)
Jun 06, 2018 103.56 103.60 103.53 103.54 708,481 -0.10(-0.10%)
Jun 05, 2018 103.58 103.64 103.57 103.64 458,010 +0.06(+0.06%)
Jun 04, 2018 103.59 103.60 103.57 103.58 232,755 -0.11(-0.11%)
Jun 01, 2018 103.60 103.69 103.59 103.69 277,668 -0.18(-0.17%)
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%)
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.