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 (%)
May 31, 2007
88.87
88.87
88.62
88.75
14,935
+0.04(+0.04%)
May 30, 2007
88.87
88.87
88.67
88.71
10,522
-0.03(-0.03%)
May 29, 2007
88.66
88.74
88.64
88.74
18,556
+0.01(+0.01%)
May 25, 2007
88.91
88.91
88.41
88.73
39,715
-0.05(-0.06%)
May 24, 2007
88.75
88.79
88.71
88.79
10,522
+0.09(+0.10%)
May 23, 2007
88.78
88.80
88.70
88.70
11,993
-0.08(-0.09%)
May 22, 2007
88.82
88.82
88.70
88.78
19,122
+0.00(+0.00%)
May 21, 2007
88.73
88.78
88.64
88.78
6,223
+0.01(+0.01%)
May 18, 2007
88.87
88.87
88.77
88.77
7,354
-0.01(-0.01%)
May 17, 2007
89.00
89.00
88.64
88.78
6,902
+0.09(+0.10%)
May 16, 2007
89.00
89.00
88.69
88.69
24,779
-0.13(-0.15%)
May 15, 2007
88.95
88.95
88.77
88.82
36,207
+0.02(+0.02%)
May 14, 2007
88.91
88.91
88.74
88.80
5,318
-0.03(-0.03%)
May 11, 2007
89.00
89.00
88.81
88.83
25,119
-0.01(-0.01%)
May 10, 2007
88.91
88.91
88.76
88.84
14,822
+0.08(+0.09%)
May 09, 2007
88.87
88.87
88.74
88.76
16,406
-0.03(-0.03%)
May 08, 2007
88.74
88.85
88.74
88.79
22,856
-0.04(-0.04%)
May 07, 2007
88.72
88.84
88.72
88.82
43,901
+0.04(+0.04%)
May 04, 2007
88.82
88.82
88.68
88.79
33,265
+0.04(+0.04%)
May 03, 2007
88.70
88.79
88.64
88.75
9,391
+0.03(+0.03%)
May 02, 2007
88.69
88.79
88.69
88.72
14,369
-0.02(-0.02%)
May 01, 2007
88.73
88.90
88.65
88.74
21,724
-0.37(-0.42%)
Apr 30, 2007
89.09
89.20
89.01
89.11
25,232
+0.19(+0.22%)
Apr 27, 2007
89.25
89.25
88.91
88.92
85,427
-0.16(-0.18%)
Apr 26, 2007
89.13
89.13
89.00
89.08
8,712
-0.05(-0.06%)
Apr 25, 2007
89.09
89.15
89.06
89.13
9,391
+0.03(+0.03%)
Apr 24, 2007
89.13
89.13
88.97
89.10
9,391
+0.10(+0.11%)
Apr 23, 2007
89.09
89.09
88.97
89.01
14,709
+0.02(+0.02%)
Apr 20, 2007
89.09
89.09
88.81
88.99
12,106
-0.06(-0.07%)
Apr 19, 2007
89.00
89.08
88.93
89.05
16,859
-0.01(-0.01%)
Apr 18, 2007
88.86
89.06
88.86
89.06
22,290
+0.12(+0.14%)
Apr 17, 2007
88.87
88.94
88.80
88.94
15,727
+0.09(+0.10%)
Apr 16, 2007
88.82
88.85
88.76
88.85
17,651
+0.13(+0.15%)
Apr 13, 2007
88.87
88.87
88.66
88.71
3,055
-0.11(-0.13%)
Apr 12, 2007
88.87
88.87
88.83
88.83
1,357
+0.04(+0.05%)
Apr 11, 2007
88.88
88.90
88.79
88.79
3,960
-0.05(-0.06%)
Apr 10, 2007
88.71
89.08
88.71
88.84
33,265
+0.11(+0.12%)
Apr 09, 2007
88.73
88.73
88.63
88.73
15,275
-0.11(-0.13%)
Apr 05, 2007
88.87
88.94
88.84
88.85
21,158
-0.02(-0.02%)
Apr 04, 2007
88.79
89.06
88.79
88.87
64,721
+0.05(+0.06%)
Apr 03, 2007
88.79
88.90
88.79
88.81
6,788
+0.04(+0.04%)
Apr 02, 2007
89.04
89.35
88.78
88.78
31,342
-0.49(-0.54%)
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%)
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
.