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 (%)
May 31, 2018
103.92
103.94
103.85
103.87
1,555,346
-0.07(-0.07%)
May 30, 2018
104.08
104.08
103.92
103.94
2,623,223
-0.17(-0.16%)
May 29, 2018
103.88
104.12
103.88
104.11
714,849
+0.22(+0.21%)
May 25, 2018
103.89
103.89
103.89
0
+0.09(+0.09%)
May 24, 2018
103.76
103.81
103.67
103.80
301,934
+0.10(+0.10%)
May 23, 2018
103.60
103.70
103.60
103.70
382,913
+0.08(+0.08%)
May 22, 2018
103.58
103.63
103.58
103.62
338,876
+0.02(+0.02%)
May 21, 2018
103.54
103.61
103.54
103.60
285,274
+0.00(+0.00%)
May 18, 2018
103.66
103.66
103.53
103.60
733,450
+0.06(+0.06%)
May 17, 2018
103.52
103.54
103.52
103.54
241,714
+0.04(+0.04%)
May 16, 2018
103.50
103.55
103.49
103.50
738,706
-0.03(-0.03%)
May 15, 2018
103.51
103.55
103.50
103.53
283,358
-0.04(-0.04%)
May 14, 2018
103.55
103.60
103.55
103.57
278,770
-0.03(-0.03%)
May 11, 2018
103.59
103.60
103.56
103.60
346,862
+0.02(+0.02%)
May 10, 2018
103.58
103.63
103.55
103.58
728,225
+0.06(+0.06%)
May 09, 2018
103.51
103.57
103.51
103.52
232,022
-0.05(-0.05%)
May 08, 2018
103.55
103.57
103.54
103.57
182,658
-0.01(-0.01%)
May 07, 2018
103.55
103.58
103.52
103.58
334,191
-0.01(-0.01%)
May 04, 2018
103.65
103.65
103.53
103.59
794,467
+0.01(+0.01%)
May 03, 2018
103.58
103.62
103.55
103.58
715,834
+0.02(+0.02%)
May 02, 2018
103.51
103.56
103.50
103.56
243,512
+0.05(+0.05%)
May 01, 2018
103.55
103.56
103.50
103.51
1,000,590
-0.23(-0.22%)
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%)
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
.