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 31, 2013
99.40
99.46
99.35
99.41
931,503
-0.06(-0.06%)
May 30, 2013
99.33
99.47
99.33
99.47
568,350
+0.04(+0.04%)
May 29, 2013
99.33
99.44
99.27
99.43
1,101,881
+0.03(+0.03%)
May 28, 2013
99.38
99.46
99.38
99.40
722,151
-0.01(-0.01%)
May 24, 2013
99.40
99.45
99.38
99.41
355,333
+0.03(+0.03%)
May 23, 2013
99.46
99.47
99.36
99.39
377,734
-0.09(-0.09%)
May 22, 2013
99.47
99.52
99.44
99.48
563,315
+0.03(+0.03%)
May 21, 2013
99.47
99.48
99.43
99.45
388,178
-0.03(-0.03%)
May 20, 2013
99.46
99.50
99.43
99.48
298,950
-0.01(-0.01%)
May 17, 2013
99.46
99.52
99.44
99.49
589,606
+0.02(+0.02%)
May 16, 2013
99.43
99.48
99.39
99.47
718,210
+0.01(+0.01%)
May 15, 2013
99.44
99.47
99.40
99.45
624,139
+0.02(+0.02%)
May 13, 2013
99.41
99.46
99.40
99.43
279,432
+0.02(+0.02%)
May 10, 2013
99.46
99.48
99.40
99.41
194,439
-0.02(-0.02%)
May 09, 2013
99.48
99.49
99.42
99.43
493,758
-0.05(-0.05%)
May 08, 2013
99.47
99.49
99.43
99.48
482,907
-0.02(-0.02%)
May 07, 2013
99.48
99.52
99.44
99.50
503,075
+0.03(+0.03%)
May 06, 2013
99.44
99.48
99.42
99.47
938,698
+0.01(+0.01%)
May 03, 2013
99.48
99.49
99.44
99.46
620,096
+0.02(+0.02%)
May 02, 2013
99.45
99.49
99.43
99.44
248,948
+0.01(+0.01%)
May 01, 2013
99.51
99.51
99.40
99.43
773,900
+0.03(+0.03%)
Apr 30, 2013
99.40
99.46
99.40
99.40
727,078
+0.02(+0.02%)
Apr 29, 2013
99.36
99.44
99.36
99.39
285,526
+0.03(+0.03%)
Apr 26, 2013
99.33
99.37
99.32
99.36
326,067
+0.01(+0.01%)
Apr 25, 2013
99.33
99.38
99.32
99.35
565,550
+0.03(+0.03%)
Apr 24, 2013
99.32
99.33
99.30
99.32
959,933
+0.01(+0.01%)
Apr 23, 2013
99.30
99.32
99.28
99.31
492,642
+0.02(+0.02%)
Apr 22, 2013
99.28
99.30
99.26
99.29
660,429
-0.02(-0.02%)
Apr 19, 2013
99.30
99.31
99.25
99.31
585,334
+0.01(+0.01%)
Apr 18, 2013
99.25
99.32
99.25
99.30
613,279
+0.05(+0.05%)
Apr 17, 2013
99.30
99.30
99.24
99.25
689,311
-0.01(-0.01%)
Apr 16, 2013
99.27
99.35
99.26
99.26
552,385
+0.05(+0.05%)
Apr 15, 2013
99.28
99.28
99.18
99.22
1,315,654
-0.02(-0.02%)
Apr 12, 2013
99.24
99.30
99.23
99.24
768,960
-0.01(-0.01%)
Apr 11, 2013
99.26
99.31
99.22
99.24
712,838
-0.02(-0.02%)
Apr 10, 2013
99.33
99.36
99.24
99.26
596,449
-0.04(-0.04%)
Apr 09, 2013
99.28
99.36
99.28
99.30
556,953
+0.02(+0.02%)
Apr 08, 2013
99.35
99.38
99.24
99.28
754,466
-0.03(-0.03%)
Apr 05, 2013
99.25
99.32
99.18
99.31
657,050
+0.07(+0.07%)
Apr 04, 2013
99.28
99.36
99.22
99.24
736,166
-0.08(-0.09%)
Apr 03, 2013
99.21
99.35
99.19
99.33
964,083
+0.10(+0.10%)
Apr 02, 2013
99.18
99.25
99.15
99.23
674,746
+0.08(+0.08%)
Apr 01, 2013
99.20
99.24
99.13
99.15
862,299
-0.10(-0.10%)
Mar 28, 2013
99.21
99.33
99.19
99.25
636,986
+0.03(+0.03%)
Mar 27, 2013
99.23
99.25
99.18
99.22
352,336
-0.04(-0.04%)
Mar 26, 2013
99.28
99.29
99.17
99.26
713,092
+0.05(+0.05%)
Mar 25, 2013
99.30
99.34
99.21
99.22
310,484
-0.05(-0.05%)
Mar 22, 2013
99.33
99.36
99.24
99.27
726,982
+0.02(+0.02%)
Mar 21, 2013
99.33
99.33
99.22
99.24
592,474
-0.05(-0.05%)
Mar 20, 2013
99.20
99.33
99.15
99.29
746,838
+0.11(+0.11%)
Mar 19, 2013
99.20
99.22
99.15
99.18
488,124
-0.02(-0.02%)
Mar 18, 2013
99.28
99.28
99.13
99.20
713,547
-0.08(-0.08%)
Mar 15, 2013
99.28
99.32
99.24
99.27
414,839
+0.00(+0.00%)
Mar 14, 2013
99.32
99.38
99.22
99.27
1,129,554
-0.06(-0.06%)
Mar 13, 2013
99.33
99.37
99.32
99.33
1,509,976
-0.02(-0.02%)
Mar 12, 2013
99.37
99.37
99.30
99.35
735,108
+0.00(+0.00%)
Mar 11, 2013
99.30
99.36
99.26
99.35
1,471,544
+0.05(+0.05%)
Mar 08, 2013
99.30
99.35
99.24
99.30
920,036
-0.02(-0.02%)
Mar 07, 2013
99.31
99.35
99.23
99.32
632,050
+0.00(+0.00%)
Mar 06, 2013
99.30
99.32
99.23
99.32
741,372
+0.02(+0.02%)
Mar 05, 2013
99.28
99.31
99.23
99.30
1,051,228
+0.01(+0.01%)
Mar 04, 2013
99.29
99.35
99.26
99.29
1,012,606
-0.03(-0.03%)
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
.