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, 2014
100.67
100.73
100.66
100.70
433,827
-0.01(-0.01%)
May 29, 2014
100.67
100.75
100.62
100.71
528,857
+0.02(+0.02%)
May 28, 2014
100.68
100.74
100.64
100.69
331,732
+0.03(+0.03%)
May 27, 2014
100.56
100.69
100.56
100.66
455,345
+0.03(+0.03%)
May 23, 2014
100.63
100.63
100.63
0
-0.01(-0.01%)
May 22, 2014
100.65
100.70
100.63
100.64
603,985
-0.02(-0.02%)
May 21, 2014
100.64
100.71
100.64
100.66
281,404
-0.05(-0.05%)
May 20, 2014
100.64
100.71
100.63
100.71
340,884
+0.07(+0.07%)
May 19, 2014
100.64
100.67
100.61
100.64
363,077
+0.01(+0.01%)
May 16, 2014
100.62
100.65
100.61
100.63
308,680
-0.01(-0.01%)
May 15, 2014
100.59
100.65
100.58
100.64
420,675
+0.02(+0.02%)
May 14, 2014
100.60
100.63
100.56
100.62
398,704
+0.07(+0.07%)
May 13, 2014
100.56
100.58
100.54
100.56
327,463
+0.06(+0.06%)
May 12, 2014
100.53
100.56
100.50
100.50
677,969
-0.03(-0.03%)
May 09, 2014
100.52
100.56
100.51
100.53
416,261
+0.02(+0.02%)
May 08, 2014
100.52
100.55
100.46
100.51
930,874
+0.03(+0.03%)
May 07, 2014
100.45
100.50
100.43
100.48
295,358
+0.04(+0.04%)
May 06, 2014
100.43
100.45
100.42
100.44
579,788
-0.01(-0.01%)
May 05, 2014
100.47
100.47
100.42
100.45
464,351
+0.01(+0.01%)
May 02, 2014
100.36
100.45
100.34
100.44
520,397
+0.01(+0.01%)
May 01, 2014
100.45
100.46
100.41
100.43
530,554
+0.02(+0.02%)
Apr 30, 2014
100.40
100.42
100.38
100.41
372,449
+0.04(+0.04%)
Apr 29, 2014
100.34
100.39
100.34
100.37
493,784
+0.02(+0.02%)
Apr 28, 2014
100.40
100.40
100.33
100.35
359,200
-0.01(-0.01%)
Apr 25, 2014
100.36
100.38
100.31
100.36
493,346
+0.05(+0.05%)
Apr 24, 2014
100.31
100.36
100.31
100.31
477,494
-0.01(-0.01%)
Apr 23, 2014
100.34
100.37
100.31
100.32
386,308
-0.01(-0.01%)
Apr 22, 2014
100.32
100.35
100.31
100.33
470,433
-0.01(-0.01%)
Apr 21, 2014
100.33
100.36
100.32
100.34
303,947
+0.05(+0.05%)
Apr 17, 2014
100.30
100.30
100.30
0
-0.08(-0.08%)
Apr 16, 2014
100.37
100.40
100.34
100.37
730,361
-0.01(-0.01%)
Apr 15, 2014
100.36
100.44
100.33
100.38
591,655
-0.04(-0.04%)
Apr 14, 2014
100.36
100.43
100.30
100.42
570,409
+0.05(+0.05%)
Apr 11, 2014
100.35
100.41
100.35
100.37
365,770
+0.01(+0.01%)
Apr 10, 2014
100.32
100.41
100.32
100.36
323,296
-0.01(-0.01%)
Apr 09, 2014
100.31
100.37
100.23
100.37
3,144,512
+0.09(+0.09%)
Apr 08, 2014
100.26
100.31
100.23
100.28
350,091
+0.01(+0.01%)
Apr 07, 2014
100.25
100.31
100.23
100.27
640,620
+0.01(+0.01%)
Apr 04, 2014
100.27
100.29
100.22
100.26
503,064
+0.09(+0.09%)
Apr 03, 2014
100.15
100.20
100.13
100.17
507,748
+0.03(+0.03%)
Apr 02, 2014
100.27
100.27
100.13
100.14
1,257,695
-0.13(-0.13%)
Apr 01, 2014
100.27
100.33
100.25
100.28
287,766
-0.02(-0.02%)
Mar 31, 2014
100.17
100.30
100.15
100.30
670,766
+0.11(+0.11%)
Mar 28, 2014
100.19
100.19
100.16
100.18
389,839
+0.01(+0.01%)
Mar 27, 2014
100.18
100.19
100.16
100.17
467,861
-0.06(-0.06%)
Mar 26, 2014
100.21
100.28
100.20
100.23
526,479
+0.01(+0.01%)
Mar 25, 2014
100.17
100.22
100.17
100.22
558,810
+0.06(+0.06%)
Mar 24, 2014
100.17
100.20
100.15
100.17
698,105
-0.04(-0.04%)
Mar 21, 2014
100.18
100.24
100.17
100.20
352,809
+0.02(+0.02%)
Mar 20, 2014
100.19
100.23
100.16
100.18
339,363
+0.03(+0.03%)
Mar 19, 2014
100.36
100.36
100.15
100.16
519,364
-0.20(-0.20%)
Mar 18, 2014
100.33
100.37
100.29
100.36
389,484
+0.07(+0.07%)
Mar 17, 2014
100.32
100.34
100.29
100.29
714,969
+0.00(+0.00%)
Mar 14, 2014
100.36
100.36
100.29
100.29
449,593
-0.06(-0.06%)
Mar 13, 2014
100.27
100.36
100.27
100.34
1,145,642
+0.03(+0.03%)
Mar 12, 2014
100.31
100.34
100.29
100.32
709,055
+0.01(+0.01%)
Mar 11, 2014
100.36
100.36
100.30
100.31
531,990
-0.01(-0.01%)
Mar 10, 2014
100.28
100.36
100.26
100.32
675,550
+0.04(+0.04%)
Mar 07, 2014
100.28
100.32
100.25
100.27
557,738
-0.07(-0.07%)
Mar 06, 2014
100.32
100.34
100.28
100.34
313,054
+0.05(+0.04%)
Mar 05, 2014
100.37
100.40
100.30
100.30
735,942
-0.08(-0.08%)
Mar 04, 2014
100.41
100.43
100.37
100.38
420,134
-0.02(-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
.