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 (%)
Apr 30, 2018
103.69
103.75
103.64
103.74
685,790
-0.01(-0.01%)
Apr 27, 2018
103.67
103.76
103.67
103.75
1,408,399
+0.08(+0.08%)
Apr 26, 2018
103.65
103.70
103.65
103.67
536,037
+0.03(+0.03%)
Apr 25, 2018
103.60
103.65
103.59
103.64
230,064
+0.03(+0.03%)
Apr 24, 2018
103.61
103.66
103.57
103.61
400,270
+0.03(+0.03%)
Apr 23, 2018
103.60
103.62
103.58
103.58
915,490
-0.01(-0.01%)
Apr 20, 2018
103.65
103.68
103.59
103.59
448,621
-0.06(-0.06%)
Apr 19, 2018
103.69
103.70
103.65
103.65
584,602
-0.02(-0.02%)
Apr 18, 2018
103.72
103.74
103.65
103.67
703,283
-0.09(-0.09%)
Apr 17, 2018
103.72
103.81
103.72
103.76
604,289
+0.03(+0.03%)
Apr 16, 2018
103.71
103.77
103.71
103.73
1,147,056
-0.03(-0.03%)
Apr 13, 2018
103.73
103.79
103.73
103.76
384,303
-0.03(-0.03%)
Apr 12, 2018
103.77
103.85
103.76
103.79
980,818
+0.00(+0.00%)
Apr 11, 2018
103.79
103.84
103.78
103.79
513,860
-0.02(-0.01%)
Apr 10, 2018
103.80
103.87
103.77
103.81
431,165
-0.05(-0.05%)
Apr 09, 2018
103.79
103.86
103.77
103.86
667,609
+0.03(+0.03%)
Apr 06, 2018
103.71
103.83
103.71
103.83
1,636,831
+0.07(+0.07%)
Apr 05, 2018
103.70
103.77
103.70
103.76
1,525,130
+0.07(+0.07%)
Apr 04, 2018
103.68
103.72
103.64
103.69
1,340,198
+0.01(+0.01%)
Apr 03, 2018
103.66
103.73
103.65
103.68
370,504
-0.02(-0.02%)
Apr 02, 2018
103.63
103.70
103.61
103.70
508,195
-0.10(-0.10%)
Mar 29, 2018
103.80
103.80
103.80
0
+0.04(+0.04%)
Mar 28, 2018
103.79
103.83
103.75
103.76
487,804
-0.03(-0.03%)
Mar 27, 2018
103.73
103.80
103.66
103.79
305,875
+0.05(+0.05%)
Mar 26, 2018
103.69
103.74
103.67
103.74
390,630
+0.04(+0.04%)
Mar 23, 2018
103.70
103.73
103.66
103.70
260,502
-0.02(-0.02%)
Mar 22, 2018
103.70
103.76
103.66
103.72
418,060
+0.02(+0.02%)
Mar 21, 2018
103.63
103.72
103.58
103.70
562,127
+0.08(+0.08%)
Mar 20, 2018
103.61
103.65
103.59
103.62
489,810
-0.07(-0.07%)
Mar 19, 2018
103.65
103.71
103.61
103.69
2,260,102
+0.03(+0.03%)
Mar 16, 2018
103.70
103.70
103.66
103.66
498,402
-0.04(-0.04%)
Mar 15, 2018
103.70
103.73
103.68
103.70
652,977
+0.00(+0.00%)
Mar 14, 2018
103.69
103.73
103.67
103.70
341,508
+0.01(+0.01%)
Mar 13, 2018
103.71
103.75
103.69
103.69
220,217
-0.01(-0.01%)
Mar 12, 2018
103.70
103.73
103.70
103.70
203,768
-0.01(-0.01%)
Mar 09, 2018
103.72
103.74
103.65
103.71
388,028
-0.02(-0.02%)
Mar 08, 2018
103.73
103.78
103.73
103.73
393,209
-0.01(-0.01%)
Mar 07, 2018
103.73
103.77
103.72
103.74
234,649
+0.01(+0.01%)
Mar 06, 2018
103.79
103.80
103.73
103.73
427,204
-0.04(-0.04%)
Mar 05, 2018
103.80
103.80
103.75
103.77
246,353
+0.03(+0.03%)
Mar 02, 2018
103.73
103.75
103.70
103.74
420,129
-0.03(-0.02%)
Mar 01, 2018
103.71
103.80
103.70
103.77
375,623
-0.09(-0.09%)
Feb 28, 2018
103.91
103.91
103.86
103.86
256,195
-0.03(-0.03%)
Feb 27, 2018
103.96
103.97
103.85
103.89
343,129
-0.08(-0.08%)
Feb 26, 2018
103.99
103.99
103.94
103.97
285,352
+0.03(+0.03%)
Feb 23, 2018
103.91
103.95
103.84
103.94
268,514
+0.04(+0.04%)
Feb 22, 2018
103.88
103.92
103.86
103.90
248,833
+0.03(+0.03%)
Feb 21, 2018
103.88
103.92
103.83
103.87
508,809
-0.05(-0.05%)
Feb 20, 2018
103.90
103.92
103.87
103.92
310,324
-0.03(-0.03%)
Feb 16, 2018
103.95
103.95
103.95
0
-0.01(-0.01%)
Feb 15, 2018
103.93
103.98
103.93
103.96
292,196
+0.01(+0.01%)
Feb 14, 2018
103.95
103.96
103.89
103.95
532,410
-0.11(-0.11%)
Feb 13, 2018
104.07
104.08
104.02
104.06
437,141
-0.05(-0.05%)
Feb 12, 2018
104.29
104.29
104.09
104.11
374,850
+0.01(+0.01%)
Feb 09, 2018
104.05
104.19
104.05
104.10
527,683
-0.01(-0.01%)
Feb 08, 2018
104.12
104.16
104.07
104.11
400,065
-0.03(-0.03%)
Feb 07, 2018
104.19
104.19
104.11
104.14
320,661
-0.01(-0.01%)
Feb 06, 2018
104.24
104.26
104.14
104.15
738,621
-0.07(-0.07%)
Feb 05, 2018
104.13
104.31
104.13
104.22
676,548
+0.10(+0.10%)
Feb 02, 2018
104.11
104.17
104.06
104.12
448,860
+0.00(+0.00%)
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
.