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 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%)
Apr 01, 2016 102.41 102.51 102.37 102.39 677,949 -0.06(-0.06%)
Mar 31, 2016 102.35 102.52 102.30 102.45 1,833,252 +0.10(+0.09%)
Mar 30, 2016 102.30 102.38 102.25 102.35 729,963 +0.04(+0.04%)
Mar 29, 2016 102.19 102.38 102.17 102.31 410,130 +0.18(+0.17%)
Mar 28, 2016 102.16 102.21 102.09 102.14 332,086 -0.08(-0.08%)
Mar 24, 2016 102.21 102.21 102.21 0 +0.02(+0.02%)
Mar 23, 2016 102.09 102.19 102.06 102.19 430,630 +0.09(+0.09%)
Mar 22, 2016 102.20 102.22 102.08 102.11 363,190 -0.01(-0.01%)
Mar 21, 2016 102.17 102.21 102.02 102.12 287,117 -0.07(-0.07%)
Mar 18, 2016 102.17 102.27 102.14 102.18 348,736 +0.02(+0.02%)
Mar 17, 2016 102.16 102.22 101.98 102.17 643,431 +0.07(+0.07%)
Mar 16, 2016 101.84 102.12 101.81 102.10 388,907 +0.19(+0.19%)
Mar 15, 2016 101.85 101.91 101.81 101.90 480,333 -0.02(-0.02%)
Mar 14, 2016 101.85 101.92 101.68 101.92 583,950 +0.01(+0.01%)
Mar 11, 2016 101.88 101.92 101.76 101.91 534,847 +0.00(+0.00%)
Mar 10, 2016 101.76 101.97 101.73 101.91 577,501 +0.04(+0.04%)
Mar 09, 2016 101.84 101.92 101.84 101.87 514,634 -0.05(-0.05%)
Mar 08, 2016 101.86 101.93 101.79 101.92 591,907 +0.12(+0.11%)
Mar 07, 2016 101.72 101.83 101.71 101.81 747,367 -0.05(-0.05%)
Mar 04, 2016 101.81 101.86 101.74 101.85 577,295 +0.00(+0.00%)
Mar 03, 2016 101.83 101.90 101.79 101.85 357,956 -0.03(-0.03%)
Mar 02, 2016 101.76 101.89 101.75 101.88 914,382 +0.04(+0.04%)
Mar 01, 2016 101.84 101.91 101.70 101.84 818,391 +0.03(+0.03%)
Feb 29, 2016 101.73 101.86 101.73 101.81 381,915 +0.03(+0.03%)
Feb 26, 2016 101.84 101.85 101.68 101.78 843,245 -0.10(-0.10%)
Feb 25, 2016 101.75 101.91 101.73 101.88 679,263 +0.09(+0.09%)
Feb 24, 2016 101.71 101.84 101.67 101.79 684,839 +0.03(+0.03%)
Feb 23, 2016 101.66 101.77 101.63 101.76 463,939 +0.02(+0.02%)
Feb 22, 2016 101.66 101.81 101.64 101.74 649,185 +0.04(+0.04%)
Feb 19, 2016 101.64 101.75 101.64 101.70 581,467 -0.03(-0.03%)
Feb 18, 2016 101.59 101.78 101.59 101.73 552,859 +0.17(+0.16%)
Feb 17, 2016 101.59 101.70 101.56 101.57 1,849,951 -0.08(-0.08%)
Feb 16, 2016 101.64 101.80 101.53 101.64 582,200 -0.05(-0.05%)
Feb 12, 2016 101.69 101.69 101.69 0 -0.05(-0.05%)
Feb 11, 2016 101.78 101.83 101.67 101.74 695,023 +0.04(+0.04%)
Feb 10, 2016 101.61 101.71 101.57 101.70 510,121 +0.06(+0.06%)
Feb 09, 2016 101.64 101.74 101.63 101.64 478,721 -0.09(-0.09%)
Feb 08, 2016 101.81 101.54 101.73 1,002,002 +0.05(+0.05%)
Feb 05, 2016 101.66 101.69 101.59 101.68 680,199 -0.01(-0.01%)
Feb 04, 2016 101.64 101.72 101.64 101.69 741,436 +0.04(+0.04%)
Feb 03, 2016 101.63 101.78 101.60 101.66 1,225,488 +0.03(+0.03%)
Feb 02, 2016 101.54 101.64 101.54 101.63 586,206 +0.07(+0.07%)
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.