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 28, 2012
98.58
98.77
98.56
98.74
710,105
+0.11(+0.11%)
Sep 27, 2012
98.61
98.68
98.57
98.63
458,193
+0.10(+0.10%)
Sep 26, 2012
98.59
98.62
98.51
98.52
458,442
-0.06(-0.06%)
Sep 25, 2012
98.64
98.67
98.55
98.58
611,641
-0.01(-0.01%)
Sep 24, 2012
98.72
98.72
98.57
98.59
681,210
-0.07(-0.08%)
Sep 21, 2012
98.72
98.76
98.64
98.66
609,317
-0.06(-0.06%)
Sep 20, 2012
98.72
98.73
98.65
98.72
303,981
+0.07(+0.08%)
Sep 19, 2012
98.67
98.74
98.62
98.65
1,072,438
-0.02(-0.02%)
Sep 18, 2012
98.60
98.68
98.60
98.66
412,670
-0.02(-0.02%)
Sep 17, 2012
98.53
98.72
98.53
98.68
355,451
+0.00(+0.00%)
Sep 14, 2012
98.73
98.76
98.57
98.68
488,587
+0.01(+0.01%)
Sep 13, 2012
98.53
98.74
98.48
98.67
1,456,037
+0.21(+0.21%)
Sep 12, 2012
98.52
98.54
98.46
98.47
307,496
-0.06(-0.06%)
Sep 11, 2012
98.51
98.53
98.41
98.52
776,214
+0.02(+0.02%)
Sep 10, 2012
98.38
98.51
98.37
98.51
307,888
+0.09(+0.09%)
Sep 07, 2012
98.36
98.44
98.30
98.41
850,281
+0.11(+0.11%)
Sep 06, 2012
98.31
98.35
98.25
98.31
735,684
-0.02(-0.02%)
Sep 05, 2012
98.25
98.35
98.23
98.33
369,695
+0.04(+0.04%)
Sep 04, 2012
98.44
98.44
98.17
98.29
603,723
-0.09(-0.09%)
Aug 31, 2012
98.24
98.43
98.21
98.38
277,598
+0.11(+0.11%)
Aug 30, 2012
98.13
98.28
98.12
98.27
618,041
+0.07(+0.07%)
Aug 29, 2012
98.12
98.21
98.08
98.21
487,070
+0.18(+0.18%)
Aug 27, 2012
98.06
98.10
98.03
98.03
383,872
-0.02(-0.02%)
Aug 24, 2012
98.07
98.14
98.05
98.05
428,054
+0.00(+0.00%)
Aug 23, 2012
98.10
98.16
98.05
98.05
591,525
-0.04(-0.04%)
Aug 22, 2012
98.19
98.23
98.05
98.08
584,714
-0.07(-0.07%)
Aug 21, 2012
98.23
98.28
98.03
98.15
545,734
-0.09(-0.09%)
Aug 20, 2012
98.16
98.26
98.14
98.24
358,892
+0.06(+0.06%)
Aug 17, 2012
98.07
98.20
98.06
98.19
257,568
+0.03(+0.03%)
Aug 16, 2012
98.09
98.17
98.01
98.16
306,246
+0.08(+0.09%)
Aug 15, 2012
98.03
98.08
98.03
98.07
346,343
+0.01(+0.01%)
Aug 14, 2012
98.00
98.07
98.00
98.07
449,006
+0.07(+0.07%)
Aug 13, 2012
97.99
98.05
97.98
98.00
312,243
-0.02(-0.02%)
Aug 10, 2012
97.97
98.02
97.96
98.02
349,250
+0.06(+0.06%)
Aug 09, 2012
97.93
98.00
97.92
97.96
276,514
-0.00(-0.00%)
Aug 08, 2012
97.95
97.99
97.92
97.96
427,455
-0.04(-0.04%)
Aug 07, 2012
97.93
98.00
97.91
98.00
348,800
+0.04(+0.04%)
Aug 06, 2012
97.97
97.99
97.92
97.96
402,347
+0.06(+0.06%)
Aug 03, 2012
97.95
98.04
97.84
97.91
3,248,211
+0.04(+0.04%)
Aug 02, 2012
98.06
98.09
97.86
97.87
466,973
-0.16(-0.16%)
Aug 01, 2012
98.09
98.13
97.90
98.03
359,402
-0.00(-0.00%)
Jul 31, 2012
97.96
98.06
97.90
98.03
598,984
+0.11(+0.11%)
Jul 30, 2012
97.89
97.98
97.84
97.92
551,402
+0.08(+0.09%)
Jul 27, 2012
97.86
97.86
97.78
97.83
261,482
-0.01(-0.01%)
Jul 26, 2012
97.81
97.87
97.76
97.84
472,086
+0.06(+0.06%)
Jul 25, 2012
97.78
97.81
97.69
97.79
277,169
+0.03(+0.03%)
Jul 24, 2012
97.75
97.78
97.69
97.76
654,017
+0.04(+0.04%)
Jul 23, 2012
97.72
97.80
97.71
97.72
396,976
-0.02(-0.02%)
Jul 20, 2012
97.78
97.82
97.74
97.74
523,780
-0.06(-0.06%)
Jul 19, 2012
97.74
97.82
97.74
97.80
426,922
+0.03(+0.03%)
Jul 18, 2012
97.72
97.77
97.66
97.77
420,092
+0.11(+0.11%)
Jul 17, 2012
97.63
97.69
97.61
97.66
585,114
+0.03(+0.03%)
Jul 16, 2012
97.61
97.68
96.85
97.63
197,728
+0.04(+0.04%)
Jul 13, 2012
97.55
97.61
97.53
97.59
456,834
+0.07(+0.08%)
Jul 12, 2012
97.62
97.62
97.50
97.52
197,072
+0.00(+0.00%)
Jul 11, 2012
97.51
97.57
97.46
97.52
371,567
+0.05(+0.05%)
Jul 10, 2012
97.47
97.54
97.41
97.47
628,705
+0.11(+0.11%)
Jul 09, 2012
97.33
97.43
97.33
97.36
752,769
+0.05(+0.05%)
Jul 06, 2012
97.42
97.52
97.31
97.31
348,013
-0.04(-0.04%)
Jul 05, 2012
97.40
97.54
97.33
97.35
686,492
+0.05(+0.05%)
Jul 03, 2012
97.33
97.41
97.26
97.30
329,122
-0.07(-0.08%)
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
.