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 24, 2011
95.82
95.84
95.72
95.79
313,051
+0.02(+0.02%)
May 23, 2011
95.75
95.84
95.69
95.77
392,430
+0.03(+0.03%)
May 20, 2011
95.68
95.86
95.66
95.75
493,652
-0.01(-0.01%)
May 19, 2011
95.63
95.76
95.58
95.76
489,171
+0.09(+0.10%)
May 18, 2011
95.77
95.77
95.65
95.66
386,128
-0.07(-0.08%)
May 17, 2011
95.72
95.75
95.63
95.74
415,098
+0.09(+0.10%)
May 16, 2011
95.73
95.73
95.61
95.65
686,949
-0.05(-0.06%)
May 13, 2011
95.68
95.72
95.60
95.70
238,020
+0.07(+0.08%)
May 12, 2011
95.66
95.68
95.55
95.63
1,168,091
+0.04(+0.04%)
May 11, 2011
95.65
95.66
95.55
95.59
451,924
+0.05(+0.05%)
May 10, 2011
95.56
95.66
95.53
95.55
580,265
-0.08(-0.09%)
May 09, 2011
95.66
95.69
95.60
95.63
331,561
+0.09(+0.10%)
May 06, 2011
95.72
95.77
95.54
95.54
916,191
-0.09(-0.10%)
May 05, 2011
95.72
95.72
95.58
95.63
1,178,005
+0.00(+0.00%)
May 04, 2011
95.66
95.76
95.56
95.63
1,139,786
+0.00(+0.00%)
May 03, 2011
95.71
95.71
95.57
95.63
257,963
+0.02(+0.02%)
May 02, 2011
95.64
95.66
95.60
95.61
435,367
-0.01(-0.01%)
Apr 29, 2011
95.65
95.66
95.58
95.62
580,392
-0.03(-0.03%)
Apr 28, 2011
95.47
95.69
95.47
95.65
484,278
+0.08(+0.08%)
Apr 27, 2011
95.50
95.58
95.44
95.58
463,463
-0.03(-0.03%)
Apr 26, 2011
95.46
95.60
95.41
95.60
481,638
+0.15(+0.16%)
Apr 25, 2011
95.39
95.47
95.35
95.45
318,618
+0.12(+0.12%)
Apr 21, 2011
95.39
95.51
95.22
95.33
490,477
-0.09(-0.10%)
Apr 20, 2011
95.39
95.42
95.28
95.42
251,555
+0.00(+0.00%)
Apr 19, 2011
95.29
95.42
95.25
95.42
336,556
+0.20(+0.21%)
Apr 18, 2011
95.27
95.29
95.12
95.22
229,865
+0.08(+0.09%)
Apr 15, 2011
95.11
95.27
95.05
95.14
279,629
+0.06(+0.07%)
Apr 14, 2011
95.18
95.18
95.00
95.08
284,376
-0.05(-0.06%)
Apr 13, 2011
94.98
95.17
94.97
95.13
488,442
+0.23(+0.24%)
Apr 12, 2011
94.87
95.08
94.87
94.90
424,564
+0.05(+0.05%)
Apr 11, 2011
94.98
94.98
94.86
94.86
275,629
-0.05(-0.06%)
Apr 08, 2011
94.88
94.98
94.88
94.91
218,099
-0.04(-0.04%)
Apr 07, 2011
94.95
94.97
94.87
94.95
746,276
+0.05(+0.05%)
Apr 06, 2011
94.87
94.99
94.86
94.90
523,645
+0.04(+0.04%)
Apr 05, 2011
95.03
95.03
94.86
94.87
522,022
-0.12(-0.13%)
Apr 04, 2011
94.96
95.06
94.92
94.99
285,612
+0.13(+0.14%)
Apr 01, 2011
94.92
94.93
94.78
94.86
1,857,116
-0.14(-0.15%)
Mar 31, 2011
95.00
95.10
94.96
95.00
380,382
-0.08(-0.09%)
Mar 30, 2011
94.96
95.08
94.95
95.08
525,637
+0.02(+0.02%)
Mar 29, 2011
95.10
95.12
94.97
95.06
544,462
-0.04(-0.04%)
Mar 28, 2011
95.08
95.10
94.94
95.10
623,732
+0.09(+0.10%)
Mar 25, 2011
95.30
95.30
95.00
95.01
646,066
-0.21(-0.22%)
Mar 24, 2011
95.26
95.37
95.22
95.22
744,558
-0.14(-0.14%)
Mar 23, 2011
95.26
95.36
95.24
95.36
444,559
+0.10(+0.11%)
Mar 22, 2011
95.23
95.28
95.15
95.26
469,715
-0.05(-0.06%)
Mar 21, 2011
95.30
95.36
95.26
95.31
535,630
-0.13(-0.13%)
Mar 18, 2011
95.26
95.46
95.26
95.44
445,717
+0.04(+0.04%)
Mar 17, 2011
95.46
95.46
95.33
95.40
533,091
-0.05(-0.06%)
Mar 16, 2011
95.20
95.51
95.18
95.46
1,445,988
+0.25(+0.26%)
Mar 15, 2011
95.27
95.36
95.13
95.21
283,231
-0.15(-0.16%)
Mar 14, 2011
95.34
95.44
95.34
95.36
319,671
+0.04(+0.04%)
Mar 11, 2011
95.26
95.35
95.18
95.33
418,135
+0.15(+0.15%)
Mar 10, 2011
95.24
95.27
95.16
95.18
493,134
+0.01(+0.01%)
Mar 09, 2011
95.20
95.21
95.10
95.17
428,533
+0.01(+0.01%)
Mar 08, 2011
95.16
95.19
95.06
95.17
477,246
+0.03(+0.03%)
Mar 07, 2011
95.19
95.21
95.06
95.14
455,120
-0.03(-0.03%)
Mar 04, 2011
95.06
95.24
95.02
95.16
646,068
+0.22(+0.23%)
Mar 03, 2011
95.14
95.15
94.95
94.95
858,861
-0.21(-0.22%)
Mar 02, 2011
95.11
95.22
95.07
95.16
406,063
+0.04(+0.04%)
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
.