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 (%)
Jul 31, 2007
88.94
89.02
88.77
88.86
12,672
-0.11(-0.12%)
Jul 30, 2007
88.91
89.11
88.83
88.96
21,724
-0.04(-0.04%)
Jul 27, 2007
88.97
89.04
88.82
89.00
16,859
+0.23(+0.26%)
Jul 26, 2007
88.90
89.12
88.71
88.77
42,091
+0.07(+0.08%)
Jul 25, 2007
88.71
88.82
88.70
88.70
21,045
+0.01(+0.01%)
Jul 24, 2007
88.71
88.74
88.60
88.69
15,954
-0.04(-0.04%)
Jul 23, 2007
88.73
88.73
88.66
88.72
3,733
+0.01(+0.01%)
Jul 20, 2007
88.54
88.75
88.54
88.72
53,293
+0.20(+0.22%)
Jul 19, 2007
88.68
88.68
88.52
88.52
3,960
-0.08(-0.09%)
Jul 18, 2007
88.73
88.73
88.43
88.60
30,323
+0.12(+0.14%)
Jul 17, 2007
88.56
88.56
88.44
88.48
12,106
+0.04(+0.05%)
Jul 16, 2007
88.39
88.44
88.27
88.43
8,259
+0.11(+0.12%)
Jul 13, 2007
88.31
88.46
88.31
88.33
6,562
-0.07(-0.08%)
Jul 12, 2007
88.64
88.64
88.30
88.40
18,556
-0.09(-0.10%)
Jul 11, 2007
88.51
88.51
88.47
88.48
8,373
+0.02(+0.02%)
Jul 10, 2007
88.03
88.47
88.03
88.47
5,431
+0.17(+0.19%)
Jul 09, 2007
88.26
88.32
88.24
88.30
13,577
+0.11(+0.12%)
Jul 06, 2007
88.24
88.24
88.19
88.19
3,960
-0.15(-0.17%)
Jul 05, 2007
88.38
88.42
88.22
88.34
6,562
-0.12(-0.14%)
Jul 03, 2007
88.51
88.51
88.41
88.47
2,828
+0.04(+0.05%)
Jul 02, 2007
88.45
88.45
88.35
88.42
2,489
-0.36(-0.41%)
Jun 29, 2007
88.91
88.91
88.66
88.79
14,709
+0.16(+0.18%)
Jun 28, 2007
88.69
88.71
88.56
88.62
4,639
-0.04(-0.04%)
Jun 27, 2007
88.69
88.75
88.64
88.66
23,082
+0.05(+0.06%)
Jun 26, 2007
88.60
88.91
88.52
88.61
156,937
+0.08(+0.09%)
Jun 25, 2007
88.54
88.62
88.49
88.53
36,320
+0.11(+0.12%)
Jun 22, 2007
88.42
88.46
88.35
88.42
16,406
-0.02(-0.02%)
Jun 21, 2007
88.55
88.56
88.33
88.44
11,314
+0.02(+0.02%)
Jun 20, 2007
88.47
88.48
88.42
88.42
14,256
+0.04(+0.05%)
Jun 19, 2007
88.47
88.47
88.35
88.38
34,623
+0.13(+0.15%)
Jun 18, 2007
88.25
88.28
88.25
88.25
7,580
+0.00(+0.00%)
Jun 15, 2007
88.16
88.25
88.11
88.25
7,467
+0.09(+0.10%)
Jun 14, 2007
88.20
88.20
88.07
88.16
7,128
+0.04(+0.05%)
Jun 13, 2007
88.16
88.18
88.11
88.11
7,354
+0.00(+0.00%)
Jun 12, 2007
88.33
88.33
88.07
88.11
10,862
-0.15(-0.17%)
Jun 11, 2007
88.29
88.29
88.15
88.26
2,149
-0.04(-0.05%)
Jun 08, 2007
88.22
88.39
88.12
88.31
22,629
+0.06(+0.07%)
Jun 07, 2007
88.38
88.38
88.16
88.25
12,559
-0.09(-0.10%)
Jun 06, 2007
88.42
88.42
88.25
88.33
34,057
+0.10(+0.11%)
Jun 05, 2007
88.33
88.33
88.20
88.24
4,299
+0.01(+0.01%)
Jun 04, 2007
88.33
88.33
88.14
88.23
22,403
-0.03(-0.04%)
Jun 01, 2007
88.56
88.56
88.23
88.26
22,742
-0.49(-0.55%)
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%)
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
.