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 (%)
Jun 30, 2016 103.37 103.50 103.34 103.47 267,293 +0.15(+0.14%)
Jun 29, 2016 103.23 103.38 103.23 103.32 426,095 +0.05(+0.05%)
Jun 28, 2016 103.13 103.34 103.13 103.27 487,115 +0.10(+0.09%)
Jun 27, 2016 103.19 103.33 103.17 103.17 418,290 -0.07(-0.07%)
Jun 24, 2016 103.38 103.38 103.17 103.24 383,629 +0.12(+0.11%)
Jun 23, 2016 103.11 103.17 103.04 103.13 236,504 -0.02(-0.02%)
Jun 22, 2016 103.14 103.22 103.10 103.14 496,947 +0.03(+0.03%)
Jun 21, 2016 103.17 103.17 103.09 103.12 402,152 +0.00(+0.00%)
Jun 20, 2016 103.12 103.18 103.10 103.12 186,954 -0.01(-0.01%)
Jun 17, 2016 103.14 103.21 103.10 103.13 189,891 -0.02(-0.02%)
Jun 16, 2016 103.18 103.22 103.11 103.14 229,843 -0.02(-0.02%)
Jun 15, 2016 103.00 103.29 103.00 103.17 248,442 +0.13(+0.12%)
Jun 14, 2016 103.00 103.21 103.00 103.04 321,899 -0.04(-0.04%)
Jun 13, 2016 103.13 103.14 103.05 103.08 448,887 +0.00(+0.00%)
Jun 10, 2016 103.08 103.10 102.99 103.08 212,018 +0.05(+0.05%)
Jun 09, 2016 103.04 103.04 102.89 103.03 477,227 +0.04(+0.04%)
Jun 08, 2016 103.04 103.04 102.94 102.99 1,076,547 +0.00(+0.00%)
Jun 07, 2016 102.96 103.02 102.91 102.99 587,993 +0.08(+0.08%)
Jun 06, 2016 102.91 102.97 102.88 102.91 396,521 -0.04(-0.04%)
Jun 03, 2016 102.83 103.07 102.83 102.95 232,144 +0.20(+0.20%)
Jun 02, 2016 102.74 102.78 102.73 102.75 328,442 -0.01(-0.01%)
Jun 01, 2016 102.84 102.84 102.72 102.75 261,256 -0.01(-0.01%)
May 31, 2016 102.59 102.77 102.59 102.77 350,488 +0.09(+0.09%)
May 27, 2016 102.68 102.68 102.68 0 -0.08(-0.08%)
May 26, 2016 102.76 102.77 102.65 102.76 339,127 +0.10(+0.09%)
May 25, 2016 102.59 102.78 102.57 102.66 322,522 +0.09(+0.09%)
May 24, 2016 102.63 102.67 102.57 102.57 586,957 -0.08(-0.08%)
May 23, 2016 102.61 102.66 102.59 102.65 224,479 -0.02(-0.02%)
May 20, 2016 102.62 102.71 102.62 102.67 369,110 +0.01(+0.01%)
May 19, 2016 102.77 102.77 102.60 102.66 310,533 +0.03(+0.03%)
May 18, 2016 102.75 102.78 102.59 102.63 335,596 -0.13(-0.12%)
May 17, 2016 102.78 102.87 102.72 102.76 278,308 -0.11(-0.10%)
May 16, 2016 102.92 102.92 102.80 102.87 302,117 +0.01(+0.01%)
May 13, 2016 102.79 102.89 102.79 102.86 367,708 -0.05(-0.05%)
May 12, 2016 102.89 102.92 102.87 102.91 383,588 -0.04(-0.04%)
May 11, 2016 102.89 102.95 102.86 102.94 322,692 -0.01(-0.01%)
May 10, 2016 102.91 102.95 102.86 102.95 432,187 +0.03(+0.03%)
May 09, 2016 102.84 102.96 102.84 102.92 601,570 +0.08(+0.08%)
May 06, 2016 102.86 102.94 102.83 102.85 402,795 -0.07(-0.07%)
May 05, 2016 102.81 102.92 102.79 102.92 870,605 +0.05(+0.05%)
May 04, 2016 102.80 102.92 102.80 102.87 445,602 +0.02(+0.02%)
May 03, 2016 102.74 102.90 102.74 102.85 440,341 +0.07(+0.07%)
May 02, 2016 102.75 102.92 102.74 102.78 191,797 +0.02(+0.02%)
Apr 29, 2016 102.71 102.83 102.70 102.76 266,884 -0.06(-0.06%)
Apr 28, 2016 102.71 102.82 102.68 102.82 543,064 +0.05(+0.05%)
Apr 27, 2016 102.70 102.82 102.67 102.77 373,909 +0.10(+0.10%)
Apr 26, 2016 102.71 102.79 102.62 102.67 412,867 +0.02(+0.02%)
Apr 25, 2016 102.66 102.79 102.64 102.65 487,647 -0.05(-0.05%)
Apr 22, 2016 102.64 102.82 102.62 102.70 530,637 -0.01(-0.01%)
Apr 21, 2016 102.72 102.72 102.54 102.71 233,884 +0.04(+0.04%)
Apr 20, 2016 102.68 102.75 102.66 102.67 288,600 -0.05(-0.05%)
Apr 19, 2016 102.67 102.78 102.66 102.72 562,144 +0.00(+0.00%)
Apr 18, 2016 102.63 102.76 102.62 102.72 308,358 +0.05(+0.05%)
Apr 15, 2016 102.58 102.72 102.56 102.67 346,826 +0.04(+0.04%)
Apr 14, 2016 102.54 102.68 102.53 102.63 829,869 +0.05(+0.05%)
Apr 13, 2016 102.54 102.65 102.54 102.58 292,511 -0.03(-0.03%)
Apr 12, 2016 102.60 102.66 102.56 102.61 354,256 -0.04(-0.04%)
Apr 11, 2016 102.66 102.70 102.58 102.65 488,975 +0.00(+0.00%)
Apr 08, 2016 102.58 102.66 102.54 102.65 637,642 +0.10(+0.09%)
Apr 07, 2016 102.62 102.69 102.53 102.56 981,513 +0.01(+0.01%)
Apr 06, 2016 102.52 102.58 102.49 102.55 385,670 -0.01(-0.01%)
Apr 05, 2016 102.49 102.67 102.49 102.56 378,564 +0.15(+0.14%)
Apr 04, 2016 102.46 102.54 102.41 102.41 209,638 +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.