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 (%)
Apr 30, 2012 97.32 97.34 97.22 97.25 472,354 +0.02(+0.02%)
Apr 27, 2012 97.38 97.38 97.22 97.23 485,109 -0.09(-0.10%)
Apr 26, 2012 97.31 97.40 97.30 97.32 350,033 +0.03(+0.03%)
Apr 25, 2012 97.43 97.46 97.30 97.30 388,599 -0.14(-0.14%)
Apr 24, 2012 97.39 97.45 97.37 97.43 413,202 +0.06(+0.06%)
Apr 23, 2012 97.30 97.40 97.28 97.38 357,134 +0.08(+0.09%)
Apr 20, 2012 97.34 97.35 97.27 97.30 298,514 +0.03(+0.03%)
Apr 19, 2012 97.33 97.40 97.25 97.27 553,179 -0.08(-0.09%)
Apr 18, 2012 97.40 97.44 97.31 97.35 621,738 -0.03(-0.03%)
Apr 17, 2012 97.32 97.43 97.25 97.38 460,218 +0.03(+0.03%)
Apr 16, 2012 97.36 97.36 97.22 97.35 438,486 -0.03(-0.03%)
Apr 13, 2012 97.28 97.44 97.18 97.38 787,630 +0.19(+0.19%)
Apr 12, 2012 97.30 97.34 97.15 97.19 572,528 -0.03(-0.03%)
Apr 11, 2012 97.22 97.31 97.16 97.22 297,270 +0.06(+0.06%)
Apr 10, 2012 97.24 97.33 97.13 97.17 728,697 -0.18(-0.18%)
Apr 09, 2012 97.08 97.34 97.05 97.34 601,428 +0.12(+0.13%)
Apr 05, 2012 97.06 97.29 97.02 97.22 362,564 +0.10(+0.10%)
Apr 04, 2012 97.18 97.25 97.05 97.12 333,339 +0.01(+0.01%)
Apr 03, 2012 97.15 97.22 97.08 97.11 685,350 +0.01(+0.01%)
Apr 02, 2012 97.39 97.54 97.10 97.10 1,540,622 -0.24(-0.25%)
Mar 30, 2012 97.42 97.47 97.29 97.34 744,089 -0.07(-0.08%)
Mar 29, 2012 97.32 97.43 97.29 97.42 601,113 +0.08(+0.09%)
Mar 28, 2012 97.40 97.41 97.29 97.33 428,743 -0.11(-0.11%)
Mar 27, 2012 97.36 97.44 97.26 97.44 728,233 +0.06(+0.06%)
Mar 26, 2012 97.30 97.40 97.23 97.39 537,484 +0.24(+0.25%)
Mar 23, 2012 97.25 97.25 97.15 97.15 472,033 -0.05(-0.05%)
Mar 22, 2012 97.28 97.32 97.05 97.19 468,411 -0.11(-0.11%)
Mar 21, 2012 97.17 97.35 97.17 97.30 445,190 +0.20(+0.21%)
Mar 20, 2012 97.22 97.29 97.07 97.10 620,647 -0.16(-0.16%)
Mar 19, 2012 97.27 97.28 97.18 97.26 789,329 -0.06(-0.06%)
Mar 16, 2012 97.20 97.31 97.11 97.31 419,264 +0.06(+0.06%)
Mar 15, 2012 97.07 97.26 97.06 97.26 428,608 +0.21(+0.22%)
Mar 14, 2012 97.29 97.29 97.03 97.04 547,872 -0.21(-0.22%)
Mar 13, 2012 97.20 97.27 97.13 97.26 597,648 +0.04(+0.04%)
Mar 12, 2012 97.12 97.29 97.08 97.22 488,176 +0.17(+0.17%)
Mar 09, 2012 97.14 97.29 97.05 97.05 379,171 -0.21(-0.22%)
Mar 08, 2012 97.22 97.29 97.19 97.27 326,350 +0.07(+0.08%)
Mar 07, 2012 97.29 97.30 97.19 97.19 542,652 -0.02(-0.02%)
Mar 06, 2012 97.22 97.32 97.17 97.21 505,886 -0.01(-0.01%)
Mar 05, 2012 97.38 97.38 97.20 97.22 492,728 -0.10(-0.10%)
Mar 02, 2012 97.29 97.36 97.27 97.32 570,780 +0.05(+0.05%)
Mar 01, 2012 97.14 97.29 97.11 97.28 608,953 +0.07(+0.07%)
Feb 29, 2012 97.18 97.30 97.17 97.21 378,772 +0.01(+0.01%)
Feb 28, 2012 97.22 97.30 97.18 97.20 576,976 -0.01(-0.01%)
Feb 27, 2012 97.17 97.23 97.11 97.21 457,114 +0.09(+0.10%)
Feb 24, 2012 97.19 97.21 97.11 97.11 298,744 -0.09(-0.10%)
Feb 23, 2012 97.18 97.22 97.11 97.21 476,253 -0.01(-0.01%)
Feb 22, 2012 97.07 97.23 97.06 97.21 644,017 +0.18(+0.18%)
Feb 21, 2012 96.97 97.21 96.96 97.04 401,645 +0.06(+0.06%)
Feb 17, 2012 96.96 97.08 96.90 96.98 405,680 -0.06(-0.07%)
Feb 16, 2012 96.99 97.07 96.82 97.05 457,791 +0.05(+0.05%)
Feb 15, 2012 96.99 97.05 96.93 97.00 348,310 +0.02(+0.02%)
Feb 14, 2012 96.88 97.01 96.84 96.98 694,962 +0.02(+0.02%)
Feb 13, 2012 96.94 96.99 96.91 96.96 322,040 +0.08(+0.09%)
Feb 10, 2012 96.91 96.99 96.71 96.88 511,301 -0.05(-0.05%)
Feb 09, 2012 96.82 97.01 96.82 96.93 820,223 -0.06(-0.06%)
Feb 08, 2012 96.89 97.02 96.81 96.99 715,075 +0.07(+0.07%)
Feb 07, 2012 96.72 96.92 96.66 96.92 823,550 +0.30(+0.31%)
Feb 06, 2012 96.84 96.97 96.60 96.62 2,612,337 -0.35(-0.36%)
Feb 03, 2012 96.74 97.00 96.72 96.97 765,743 +0.22(+0.23%)
Feb 02, 2012 96.71 96.79 96.66 96.75 590,129 +0.04(+0.05%)
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.