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 (%)
Sep 30, 2009
92.26
92.33
92.04
92.24
966,913
+0.19(+0.20%)
Sep 29, 2009
92.14
92.14
91.94
92.06
652,464
+0.02(+0.02%)
Sep 28, 2009
92.21
92.21
91.94
92.04
435,338
-0.17(-0.18%)
Sep 25, 2009
92.22
92.25
92.06
92.21
661,314
-0.03(-0.03%)
Sep 24, 2009
91.86
92.25
91.86
92.23
573,326
+0.23(+0.25%)
Sep 23, 2009
92.05
92.09
91.88
92.00
741,982
+0.04(+0.05%)
Sep 22, 2009
92.20
92.24
91.80
91.96
713,010
-0.20(-0.22%)
Sep 21, 2009
92.19
92.29
92.00
92.16
528,037
+0.11(+0.12%)
Sep 18, 2009
92.25
92.25
91.91
92.05
702,172
-0.28(-0.31%)
Sep 17, 2009
92.19
92.34
92.03
92.33
548,573
+0.42(+0.45%)
Sep 16, 2009
92.11
92.19
91.74
91.91
681,025
-0.11(-0.12%)
Sep 15, 2009
92.25
92.25
91.90
92.02
453,217
-0.11(-0.12%)
Sep 14, 2009
92.17
92.21
91.65
92.14
576,939
+0.20(+0.22%)
Sep 11, 2009
92.29
92.44
91.87
91.93
748,075
-0.40(-0.43%)
Sep 10, 2009
92.21
92.44
92.18
92.33
404,850
+0.10(+0.11%)
Sep 09, 2009
92.21
92.27
92.12
92.23
622,381
-0.02(-0.02%)
Sep 08, 2009
92.24
92.28
92.12
92.25
471,904
+0.18(+0.19%)
Sep 04, 2009
92.14
92.28
91.69
92.07
495,589
-0.18(-0.19%)
Sep 03, 2009
91.79
92.26
91.79
92.25
506,020
+0.27(+0.29%)
Sep 02, 2009
92.21
92.22
91.87
91.98
348,963
-0.06(-0.07%)
Sep 01, 2009
92.01
92.09
91.67
92.05
469,917
-0.16(-0.17%)
Aug 31, 2009
92.04
92.21
91.93
92.21
503,227
+0.10(+0.11%)
Aug 28, 2009
92.01
92.11
91.91
92.11
468,051
+0.09(+0.10%)
Aug 27, 2009
91.68
92.05
91.68
92.02
698,084
+0.20(+0.22%)
Aug 26, 2009
91.93
91.93
91.73
91.82
487,542
-0.18(-0.19%)
Aug 25, 2009
91.93
92.01
91.79
91.99
551,788
+0.11(+0.12%)
Aug 24, 2009
91.81
91.90
91.66
91.89
391,209
+0.04(+0.04%)
Aug 21, 2009
91.83
91.85
91.58
91.85
497,684
+0.11(+0.12%)
Aug 20, 2009
91.89
91.90
91.44
91.75
479,310
-0.02(-0.02%)
Aug 19, 2009
91.73
91.79
91.31
91.76
332,167
+0.30(+0.33%)
Aug 18, 2009
91.90
92.05
91.27
91.46
641,442
-0.61(-0.67%)
Aug 17, 2009
92.43
92.43
91.56
92.08
539,734
-0.19(-0.21%)
Aug 14, 2009
92.32
92.52
92.25
92.27
411,723
+0.11(+0.12%)
Aug 13, 2009
92.32
92.48
92.15
92.16
429,473
+0.07(+0.08%)
Aug 12, 2009
92.14
92.33
92.06
92.09
489,697
+0.05(+0.06%)
Aug 11, 2009
92.20
92.22
92.00
92.04
402,774
-0.01(-0.01%)
Aug 10, 2009
92.06
92.24
91.95
92.05
436,803
+0.01(+0.01%)
Aug 07, 2009
91.95
92.14
91.80
92.04
543,430
-0.06(-0.07%)
Aug 06, 2009
92.06
92.29
91.99
92.10
487,764
-0.04(-0.05%)
Aug 05, 2009
92.00
92.44
91.98
92.14
401,657
+0.05(+0.06%)
Aug 04, 2009
92.14
92.30
91.94
92.09
437,867
+0.09(+0.10%)
Aug 03, 2009
91.92
92.38
91.78
92.00
491,475
-0.15(-0.16%)
Jul 31, 2009
92.08
92.25
92.01
92.15
350,159
+0.42(+0.45%)
Jul 30, 2009
91.89
91.98
91.65
91.74
503,047
+0.04(+0.05%)
Jul 29, 2009
91.91
92.17
91.69
91.69
344,268
-0.08(-0.09%)
Jul 28, 2009
91.87
91.97
91.51
91.77
592,576
-0.58(-0.63%)
Jul 27, 2009
91.94
92.36
91.76
92.36
717,722
+0.32(+0.35%)
Jul 24, 2009
91.72
92.11
91.64
92.04
579
+0.31(+0.34%)
Jul 23, 2009
91.94
92.08
91.63
91.73
576,666
-0.11(-0.12%)
Jul 22, 2009
91.89
91.89
91.69
91.83
702,924
+0.14(+0.15%)
Jul 21, 2009
91.67
91.84
91.38
91.69
368,859
+0.04(+0.04%)
Jul 20, 2009
91.75
91.80
91.47
91.66
434,692
+0.11(+0.13%)
Jul 17, 2009
91.59
91.78
91.54
91.54
530,999
+0.00(+0.00%)
Jul 16, 2009
91.50
91.71
91.33
91.54
483,942
+0.34(+0.37%)
Jul 15, 2009
91.37
91.38
91.21
91.21
402,403
+0.18(+0.19%)
Jul 14, 2009
91.50
91.57
91.03
91.03
326,333
-0.47(-0.51%)
Jul 13, 2009
91.51
91.62
91.45
91.50
631,832
+0.25(+0.27%)
Jul 10, 2009
91.40
91.50
91.12
91.25
400,132
-0.01(-0.01%)
Jul 09, 2009
91.29
91.60
91.16
91.26
370,338
+0.19(+0.21%)
Jul 08, 2009
91.21
91.34
91.07
91.07
281,000
+0.02(+0.02%)
Jul 07, 2009
91.64
91.64
91.05
91.05
256,869
-0.57(-0.63%)
Jul 06, 2009
91.09
91.71
90.99
91.62
310,719
+0.62(+0.68%)
Jul 02, 2009
90.95
91.10
90.73
91.00
342,212
+0.34(+0.38%)
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
.