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 29, 2009
90.92
91.38
90.85
90.85
340,740
-0.25(-0.27%)
May 28, 2009
90.92
91.10
90.80
91.10
377,425
+0.33(+0.36%)
May 27, 2009
90.62
90.86
90.43
90.77
433,629
+0.38(+0.42%)
May 26, 2009
90.58
90.58
90.28
90.39
256,654
-0.09(-0.10%)
May 22, 2009
90.23
90.57
90.22
90.48
305,735
+0.29(+0.32%)
May 21, 2009
90.48
90.48
90.01
90.19
189,269
-0.33(-0.36%)
May 20, 2009
90.47
90.62
90.15
90.52
318,094
+0.15(+0.17%)
May 19, 2009
90.24
90.39
90.04
90.37
444,817
+0.14(+0.16%)
May 18, 2009
90.51
90.51
90.00
90.23
268,193
-0.27(-0.29%)
May 15, 2009
90.48
90.59
90.37
90.49
249,770
+0.16(+0.18%)
May 14, 2009
90.69
90.79
89.98
90.33
312,035
-0.25(-0.27%)
May 13, 2009
90.34
90.98
89.97
90.58
517,499
+0.40(+0.44%)
May 12, 2009
89.70
90.61
89.56
90.18
406,995
+0.62(+0.69%)
May 11, 2009
89.75
89.76
89.28
89.56
478,723
-0.04(-0.04%)
May 08, 2009
89.59
89.84
89.14
89.60
411,017
+0.18(+0.20%)
May 07, 2009
89.58
89.66
89.26
89.42
402,203
-0.09(-0.10%)
May 06, 2009
89.09
89.51
88.99
89.51
372,466
+0.36(+0.41%)
May 05, 2009
89.22
89.24
88.89
89.15
297,843
+0.01(+0.01%)
May 04, 2009
89.06
89.14
89.04
89.14
506,069
+0.29(+0.33%)
May 01, 2009
88.82
88.87
88.50
88.85
347,947
-0.37(-0.42%)
Apr 30, 2009
89.13
89.26
88.95
89.22
368,888
+0.16(+0.18%)
Apr 29, 2009
89.10
89.25
88.78
89.06
286,786
+0.19(+0.22%)
Apr 28, 2009
88.94
88.97
88.71
88.87
254,123
-0.11(-0.12%)
Apr 27, 2009
88.75
89.02
88.75
88.97
726,327
+0.09(+0.10%)
Apr 24, 2009
88.97
89.08
88.82
88.88
279,989
+0.03(+0.03%)
Apr 23, 2009
88.73
88.98
88.64
88.86
381,364
+0.14(+0.16%)
Apr 22, 2009
88.84
88.85
88.56
88.71
263,966
+0.11(+0.12%)
Apr 21, 2009
88.61
88.84
88.40
88.61
236,835
-0.21(-0.24%)
Apr 20, 2009
88.71
89.09
88.65
88.82
182,106
+0.20(+0.23%)
Apr 17, 2009
88.45
88.62
88.21
88.62
259,636
+0.21(+0.24%)
Apr 16, 2009
88.29
88.44
88.21
88.41
274,124
+0.20(+0.23%)
Apr 15, 2009
88.10
88.24
87.94
88.20
266,596
+0.18(+0.20%)
Apr 14, 2009
88.18
88.23
88.03
88.03
235,011
-0.01(-0.01%)
Apr 13, 2009
87.98
88.18
87.76
88.03
231,331
+0.38(+0.43%)
Apr 09, 2009
87.53
87.88
87.24
87.65
205,271
+0.41(+0.47%)
Apr 08, 2009
87.34
87.53
87.13
87.25
128,417
+0.09(+0.10%)
Apr 07, 2009
87.06
87.16
86.86
87.16
160,706
+0.21(+0.24%)
Apr 06, 2009
87.06
87.12
86.59
86.95
235,573
+0.28(+0.33%)
Apr 03, 2009
87.06
87.06
86.49
86.66
730,432
-0.47(-0.54%)
Apr 02, 2009
87.06
87.22
86.95
87.13
241,094
+0.23(+0.26%)
Apr 01, 2009
87.06
87.08
86.81
86.90
224,471
-0.50(-0.58%)
Mar 31, 2009
87.26
87.51
87.08
87.41
198,247
+0.34(+0.40%)
Mar 30, 2009
87.17
87.18
86.96
87.06
142,744
+0.04(+0.04%)
Mar 26, 2009
86.84
87.05
86.75
87.03
286,177
+0.32(+0.37%)
Mar 25, 2009
86.95
87.06
86.71
86.71
338,060
-0.01(-0.01%)
Mar 24, 2009
87.20
87.20
86.52
86.72
449,277
-0.10(-0.11%)
Mar 23, 2009
86.88
87.19
86.71
86.81
256,148
-0.24(-0.27%)
Mar 20, 2009
87.25
87.72
86.92
87.05
342,635
-0.81(-0.93%)
Mar 19, 2009
88.48
88.71
87.27
87.87
334,385
-0.11(-0.13%)
Mar 18, 2009
86.85
89.39
86.74
87.98
278,776
+1.25(+1.44%)
Mar 17, 2009
86.43
86.79
86.39
86.74
229,527
+0.46(+0.53%)
Mar 16, 2009
86.15
86.51
85.78
86.28
255,394
+0.32(+0.37%)
Mar 13, 2009
86.36
86.36
85.83
85.96
0
-0.06(-0.07%)
Mar 12, 2009
86.13
86.36
85.98
86.02
173,879
-0.15(-0.17%)
Mar 11, 2009
86.54
86.54
86.11
86.17
239,761
-0.31(-0.36%)
Mar 10, 2009
86.48
86.55
86.15
86.48
220,021
+0.03(+0.03%)
Mar 09, 2009
86.59
86.66
85.98
86.45
240,489
-0.40(-0.46%)
Mar 06, 2009
86.88
87.18
86.71
86.85
0
-0.03(-0.03%)
Mar 05, 2009
86.58
87.04
86.27
86.88
412,336
+0.27(+0.31%)
Mar 04, 2009
87.46
87.55
86.61
86.61
196,233
-0.47(-0.54%)
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
.