Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2007
89.19
89.28
89.09
89.26
14,030
-0.02(-0.02%)
Mar 29, 2007
89.28
89.30
89.26
89.28
2,262
-0.02(-0.02%)
Mar 28, 2007
89.31
89.34
89.30
89.30
8,486
+0.04(+0.05%)
Mar 27, 2007
89.26
89.31
89.25
89.25
2,941
+0.02(+0.02%)
Mar 26, 2007
89.16
89.25
89.12
89.24
1,131
+0.04(+0.05%)
Mar 23, 2007
89.17
89.20
89.16
89.19
2,489
-0.02(-0.02%)
Mar 22, 2007
89.44
89.44
89.13
89.21
3,620
-0.08(-0.09%)
Mar 21, 2007
89.25
89.29
89.09
89.29
13,464
+0.13(+0.15%)
Mar 20, 2007
89.28
89.30
89.14
89.16
48,201
-0.07(-0.08%)
Mar 19, 2007
89.22
89.23
89.20
89.23
3,055
-0.02(-0.02%)
Mar 16, 2007
89.27
89.27
89.24
89.24
4,412
+0.02(+0.02%)
Mar 15, 2007
89.31
89.32
89.22
89.23
16,859
-0.10(-0.11%)
Mar 14, 2007
89.32
89.32
89.25
89.32
2,376
+0.15(+0.17%)
Mar 13, 2007
89.09
89.29
89.17
89.17
7,807
+0.08(+0.09%)
Mar 12, 2007
89.20
89.22
89.09
89.09
3,847
-0.04(-0.04%)
Mar 09, 2007
89.02
89.15
89.02
89.13
10,522
-0.01(-0.01%)
Mar 08, 2007
89.14
89.14
89.13
89.14
2,036
-0.19(-0.22%)
Mar 07, 2007
89.25
89.33
89.24
89.33
4,978
+0.14(+0.16%)
Mar 06, 2007
89.22
89.23
89.09
89.19
16,632
-0.08(-0.09%)
Mar 05, 2007
89.25
89.27
89.25
89.27
3,055
+0.10(+0.11%)
Mar 02, 2007
89.17
89.17
89.10
89.17
1,470
+0.50(+0.57%)
Mar 01, 2007
89.88
89.88
88.65
88.67
7,807
-0.64(-0.71%)
Feb 28, 2007
89.25
89.32
89.25
89.31
15,388
-0.03(-0.03%)
Feb 27, 2007
89.04
89.34
89.04
89.33
14,369
+0.27(+0.31%)
Feb 26, 2007
89.03
89.09
89.03
89.06
6,449
+0.12(+0.14%)
Feb 23, 2007
88.91
88.97
88.91
88.94
2,602
+0.13(+0.15%)
Feb 22, 2007
88.87
88.89
88.80
88.80
8,146
-0.11(-0.12%)
Feb 21, 2007
88.73
88.94
88.73
88.91
18,330
+0.04(+0.04%)
Feb 20, 2007
88.94
88.94
88.87
88.87
33,944
+0.03(+0.03%)
Feb 16, 2007
88.84
88.87
88.80
88.85
7,580
+0.06(+0.07%)
Feb 15, 2007
88.82
88.87
88.79
88.79
17,990
+0.11(+0.12%)
Feb 14, 2007
88.68
88.76
88.64
88.68
24,100
+0.10(+0.11%)
Feb 13, 2007
88.62
88.62
88.58
88.58
678
-0.03(-0.03%)
Feb 12, 2007
88.63
88.63
88.59
88.61
5,091
+0.05(+0.06%)
Feb 09, 2007
88.64
88.68
88.56
88.56
7,241
-0.11(-0.13%)
Feb 08, 2007
88.67
88.67
88.65
88.67
2,149
+0.02(+0.02%)
Feb 07, 2007
88.63
88.65
88.63
88.65
20,366
+0.18(+0.20%)
Feb 06, 2007
88.48
88.57
88.48
88.48
10,296
-0.06(-0.07%)
Feb 05, 2007
88.47
88.55
88.47
88.54
68,342
-0.01(-0.01%)
Feb 02, 2007
88.56
88.56
88.52
88.55
5,770
+0.10(+0.11%)
Feb 01, 2007
88.70
88.70
88.45
88.45
60,874
-0.20(-0.23%)
Jan 31, 2007
88.64
88.65
88.64
88.65
678
-0.02(-0.02%)
Jan 30, 2007
88.65
88.67
88.52
88.67
8,146
+0.25(+0.28%)
Jan 29, 2007
88.48
88.53
88.42
88.42
11,654
-0.06(-0.07%)
Jan 26, 2007
88.48
88.48
88.48
88.48
11,201
+0.01(+0.01%)
Jan 25, 2007
88.52
88.52
88.48
88.48
5,883
-0.04(-0.04%)
Jan 24, 2007
88.56
88.56
88.46
88.51
20,253
-0.04(-0.04%)
Jan 23, 2007
88.53
88.60
88.51
88.55
35,641
+0.02(+0.02%)
Jan 22, 2007
88.50
88.56
88.50
88.53
3,507
+0.00(+0.00%)
Jan 19, 2007
88.55
88.55
88.53
88.53
4,412
+0.02(+0.02%)
Jan 18, 2007
88.56
88.56
88.51
88.51
16,972
-0.02(-0.02%)
Jan 17, 2007
88.54
88.55
88.49
88.53
2,262
-0.02(-0.02%)
Jan 16, 2007
88.56
88.56
88.53
88.55
2,489
+0.02(+0.02%)
Jan 12, 2007
88.54
88.56
88.53
88.53
452
-0.01(-0.01%)
Jan 11, 2007
88.60
88.60
88.54
88.54
339
+86.43(+4109.24%)
Jan 09, 2007
2.103
2.103
2.103
2.103
0
+0.00(+0.00%)
Jan 08, 2007
2.103
2.103
2.103
2.103
0
+0.00(+0.00%)
Jan 05, 2007
2.103
2.103
2.103
2.103
0
+0.00(+0.00%)
Jan 04, 2007
2.103
2.103
2.103
2.103
0
+0.00(+0.00%)
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
.