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
(NQ:
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 (%)
Nov 30, 2017
104.53
104.59
104.48
104.51
436,392
-0.03(-0.03%)
Nov 29, 2017
104.53
104.58
104.51
104.54
831,016
-0.06(-0.06%)
Nov 28, 2017
104.58
104.64
104.56
104.60
828,254
+0.05(+0.05%)
Nov 27, 2017
104.52
104.59
104.50
104.55
680,713
-0.02(-0.02%)
Nov 24, 2017
104.54
104.60
104.53
104.57
113,749
+0.03(+0.03%)
Nov 22, 2017
104.51
104.56
104.50
104.54
395,595
+0.05(+0.05%)
Nov 21, 2017
104.47
104.50
104.44
104.49
266,305
+0.03(+0.03%)
Nov 20, 2017
104.50
104.53
104.46
104.46
302,628
-0.05(-0.05%)
Nov 17, 2017
104.52
104.54
104.48
104.51
862,502
-0.04(-0.04%)
Nov 16, 2017
104.51
104.55
104.50
104.55
1,029,404
+0.00(+0.00%)
Nov 15, 2017
104.52
104.59
104.50
104.55
896,069
-0.01(-0.01%)
Nov 14, 2017
104.53
104.56
104.53
104.56
345,508
-0.01(-0.01%)
Nov 13, 2017
104.62
104.63
104.54
104.57
364,223
-0.08(-0.07%)
Nov 10, 2017
104.64
104.65
104.61
104.65
308,346
-0.02(-0.01%)
Nov 09, 2017
104.61
104.70
104.59
104.66
597,538
+0.00(+0.00%)
Nov 08, 2017
104.70
104.70
104.64
104.66
339,872
-0.05(-0.05%)
Nov 07, 2017
104.72
104.73
104.69
104.71
271,280
+0.01(+0.01%)
Nov 06, 2017
104.69
104.74
104.69
104.70
458,037
+0.00(+0.00%)
Nov 03, 2017
104.71
104.75
104.69
104.70
214,912
-0.04(-0.04%)
Nov 02, 2017
104.75
104.77
104.70
104.74
409,207
+0.00(+0.00%)
Nov 01, 2017
104.73
104.76
104.70
104.74
233,221
-0.06(-0.06%)
Oct 31, 2017
104.82
104.83
104.76
104.80
301,764
-0.01(-0.01%)
Oct 30, 2017
104.82
104.83
104.76
104.81
427,609
+0.01(+0.01%)
Oct 27, 2017
104.69
104.81
104.69
104.80
242,952
+0.10(+0.09%)
Oct 26, 2017
104.72
104.76
104.69
104.70
393,474
-0.02(-0.02%)
Oct 25, 2017
104.75
104.76
104.69
104.72
229,665
-0.06(-0.06%)
Oct 24, 2017
104.72
104.80
104.72
104.78
704,435
-0.03(-0.03%)
Oct 23, 2017
104.80
104.83
104.75
104.81
453,585
+0.07(+0.07%)
Oct 20, 2017
104.76
104.78
104.75
104.75
304,044
-0.06(-0.06%)
Oct 19, 2017
104.82
104.84
104.76
104.80
287,742
+0.02(+0.02%)
Oct 18, 2017
104.70
104.78
104.69
104.78
256,608
+0.01(+0.01%)
Oct 17, 2017
104.73
104.78
104.72
104.77
347,272
+0.04(+0.04%)
Oct 16, 2017
104.77
104.80
104.73
104.73
300,550
-0.10(-0.09%)
Oct 13, 2017
104.79
104.85
104.78
104.83
478,909
+0.07(+0.07%)
Oct 12, 2017
104.82
104.82
104.76
104.76
467,465
-0.03(-0.03%)
Oct 11, 2017
104.75
104.80
104.75
104.79
704,757
+0.05(+0.05%)
Oct 10, 2017
104.75
104.79
104.69
104.75
2,525,372
+0.00(+0.00%)
Oct 09, 2017
104.76
104.77
104.72
104.75
143,911
+0.03(+0.03%)
Oct 06, 2017
104.67
104.76
104.67
104.72
258,175
-0.03(-0.03%)
Oct 05, 2017
104.75
104.77
104.72
104.75
212,087
-0.04(-0.04%)
Oct 04, 2017
104.79
104.79
104.75
104.78
246,724
+0.04(+0.04%)
Oct 03, 2017
104.72
104.76
104.72
104.75
272,596
+0.01(+0.01%)
Oct 02, 2017
104.73
104.77
104.69
104.73
230,804
-0.02(-0.02%)
Sep 29, 2017
104.76
104.79
104.72
104.75
236,230
-0.02(-0.02%)
Sep 28, 2017
104.78
104.80
104.73
104.77
325,446
+0.08(+0.08%)
Sep 27, 2017
104.69
104.76
104.69
104.69
773,525
-0.06(-0.06%)
Sep 26, 2017
104.77
104.79
104.73
104.75
776,605
+0.00(+0.00%)
Sep 25, 2017
104.71
104.82
104.71
104.75
288,168
+0.04(+0.04%)
Sep 22, 2017
104.69
104.78
104.67
104.71
900,941
+0.06(+0.06%)
Sep 21, 2017
104.69
104.71
104.61
104.65
283,717
-0.04(-0.04%)
Sep 20, 2017
104.76
104.78
104.62
104.69
1,206,433
-0.08(-0.08%)
Sep 19, 2017
104.82
104.83
104.75
104.77
348,671
-0.05(-0.05%)
Sep 18, 2017
104.79
104.82
104.73
104.82
283,653
+0.03(+0.03%)
Sep 15, 2017
104.85
104.85
104.75
104.79
470,670
+0.02(+0.02%)
Sep 14, 2017
104.75
104.84
104.75
104.77
845,546
-0.03(-0.03%)
Sep 13, 2017
104.81
104.86
104.80
104.80
290,923
-0.04(-0.04%)
Sep 12, 2017
104.87
104.80
104.84
454,634
+0.01(+0.01%)
Sep 11, 2017
104.91
104.92
104.83
104.83
193,073
-0.13(-0.12%)
Sep 08, 2017
104.97
104.97
104.88
104.96
583,120
+0.01(+0.01%)
Sep 07, 2017
104.89
104.97
104.89
104.95
265,584
+0.11(+0.10%)
Sep 06, 2017
104.91
104.94
104.84
104.84
397,824
-0.07(-0.07%)
Sep 05, 2017
104.85
104.92
104.83
104.91
336,745
+0.09(+0.09%)
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
.