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 (%)
May 30, 2008
89.93
89.96
89.85
89.93
95,711
-0.07(-0.08%)
May 29, 2008
89.97
90.15
89.84
90.01
43,603
-0.14(-0.16%)
May 28, 2008
90.39
90.39
90.15
90.15
38,320
-0.23(-0.25%)
May 27, 2008
90.54
90.71
90.30
90.38
30,767
-0.22(-0.24%)
May 26, 2008
90.43
90.77
90.33
90.60
0
+0.00(+0.00%)
May 23, 2008
90.43
90.77
90.33
90.60
103,211
+0.20(+0.22%)
May 22, 2008
90.75
90.75
90.30
90.39
91,733
-0.28(-0.31%)
May 21, 2008
90.93
90.93
90.63
90.68
82,579
-0.15(-0.17%)
May 20, 2008
90.81
90.85
90.73
90.83
45,609
+0.12(+0.14%)
May 19, 2008
90.48
90.70
90.48
90.70
50,713
+0.22(+0.24%)
May 16, 2008
90.50
90.61
90.39
90.48
44,880
+0.00(+0.00%)
May 15, 2008
90.31
90.48
90.19
90.48
39,552
+0.18(+0.20%)
May 14, 2008
90.46
90.46
90.17
90.31
61,581
-0.08(-0.09%)
May 13, 2008
90.35
90.50
90.34
90.39
67,655
-0.21(-0.23%)
May 12, 2008
90.70
90.76
90.59
90.59
46,318
-0.15(-0.16%)
May 09, 2008
90.89
90.89
90.66
90.74
12,304
-0.02(-0.02%)
May 08, 2008
90.64
90.77
90.59
90.76
28,769
+0.15(+0.17%)
May 07, 2008
90.26
90.61
90.26
90.61
25,851
+0.19(+0.22%)
May 06, 2008
90.46
90.47
90.25
90.41
36,945
-0.17(-0.19%)
May 05, 2008
90.41
90.58
90.23
90.58
25,414
+0.04(+0.05%)
May 02, 2008
90.42
90.58
90.22
90.54
43,096
-0.06(-0.07%)
May 01, 2008
90.72
90.72
90.39
90.60
42,575
-0.19(-0.20%)
Apr 30, 2008
90.85
90.85
90.59
90.78
27,009
+0.24(+0.26%)
Apr 29, 2008
90.77
90.77
90.53
90.54
48,596
-0.10(-0.11%)
Apr 28, 2008
90.43
90.68
90.43
90.64
65,920
+0.18(+0.19%)
Apr 25, 2008
90.39
90.55
90.33
90.46
30,266
+0.01(+0.01%)
Apr 24, 2008
90.57
90.68
90.37
90.46
50,448
-0.25(-0.27%)
Apr 23, 2008
90.71
90.76
90.46
90.70
31,523
+0.02(+0.02%)
Apr 22, 2008
90.63
90.71
90.43
90.69
154,572
+0.04(+0.05%)
Apr 21, 2008
90.58
90.69
90.43
90.64
47,507
+0.10(+0.11%)
Apr 18, 2008
90.57
90.97
90.41
90.54
27,366
+0.04(+0.04%)
Apr 17, 2008
90.68
90.68
90.42
90.51
56,801
-0.19(-0.20%)
Apr 16, 2008
90.87
90.87
90.63
90.69
16,928
-0.20(-0.22%)
Apr 15, 2008
90.69
91.00
90.69
90.90
17,563
+0.13(+0.15%)
Apr 14, 2008
90.84
91.02
90.56
90.77
30,758
-0.07(-0.08%)
Apr 11, 2008
90.92
90.94
90.58
90.84
19,801
+0.01(+0.01%)
Apr 10, 2008
90.78
90.86
90.59
90.83
40,759
-0.11(-0.13%)
Apr 09, 2008
90.46
90.97
90.46
90.94
79,611
+0.11(+0.12%)
Apr 08, 2008
90.54
90.84
90.34
90.84
32,397
+0.36(+0.40%)
Apr 07, 2008
90.54
90.58
90.06
90.48
67,702
-0.46(-0.50%)
Apr 04, 2008
90.54
90.93
90.54
90.93
27,087
+0.27(+0.30%)
Apr 03, 2008
90.77
90.77
90.45
90.66
29,519
+0.34(+0.37%)
Apr 02, 2008
90.40
90.76
90.27
90.32
27,159
-0.13(-0.15%)
Apr 01, 2008
90.21
90.72
90.21
90.46
34,963
-0.68(-0.74%)
Mar 31, 2008
90.90
91.20
90.58
91.14
13,917
+0.11(+0.13%)
Mar 28, 2008
90.92
91.02
90.60
91.02
15,275
+0.04(+0.05%)
Mar 27, 2008
90.54
90.98
90.54
90.98
23,761
+0.27(+0.30%)
Mar 26, 2008
90.88
90.98
90.70
90.70
31,568
-0.19(-0.20%)
Mar 25, 2008
90.79
91.52
90.45
90.89
37,226
+0.17(+0.19%)
Mar 24, 2008
90.48
90.72
90.43
90.72
17,028
+0.03(+0.03%)
Mar 21, 2008
90.68
90.69
90.42
90.69
66,277
+0.00(+0.00%)
Mar 20, 2008
90.68
90.69
90.42
90.69
66,277
-0.39(-0.43%)
Mar 19, 2008
90.65
91.19
90.65
91.08
150,375
-0.10(-0.11%)
Mar 18, 2008
91.02
91.61
90.72
91.18
30,210
+0.09(+0.10%)
Mar 17, 2008
90.90
91.57
90.90
91.09
13,351
-0.05(-0.06%)
Mar 14, 2008
90.47
91.66
90.47
91.15
18,123
+0.34(+0.38%)
Mar 13, 2008
91.02
91.10
90.69
90.80
55,375
-0.37(-0.41%)
Mar 12, 2008
91.00
91.17
90.83
91.17
35,501
+0.21(+0.23%)
Mar 11, 2008
90.91
91.06
90.87
90.96
36,660
-0.41(-0.45%)
Mar 10, 2008
91.33
91.40
91.18
91.37
21,181
+0.02(+0.02%)
Mar 07, 2008
91.22
91.52
91.15
91.35
36,002
+0.00(+0.00%)
Mar 06, 2008
91.30
91.35
91.15
91.35
28,194
+0.12(+0.14%)
Mar 05, 2008
91.36
91.36
91.09
91.22
28,739
-0.13(-0.15%)
Mar 04, 2008
91.21
91.59
91.20
91.36
30,776
-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
.