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, 2016
102.59
102.77
102.59
102.77
350,488
+0.09(+0.09%)
May 27, 2016
102.68
102.68
102.68
0
-0.08(-0.08%)
May 26, 2016
102.76
102.77
102.65
102.76
339,127
+0.10(+0.09%)
May 25, 2016
102.59
102.78
102.57
102.66
322,522
+0.09(+0.09%)
May 24, 2016
102.63
102.67
102.57
102.57
586,957
-0.08(-0.08%)
May 23, 2016
102.61
102.66
102.59
102.65
224,479
-0.02(-0.02%)
May 20, 2016
102.62
102.71
102.62
102.67
369,110
+0.01(+0.01%)
May 19, 2016
102.77
102.77
102.60
102.66
310,533
+0.03(+0.03%)
May 18, 2016
102.75
102.78
102.59
102.63
335,596
-0.13(-0.12%)
May 17, 2016
102.78
102.87
102.72
102.76
278,308
-0.11(-0.10%)
May 16, 2016
102.92
102.92
102.80
102.87
302,117
+0.01(+0.01%)
May 13, 2016
102.79
102.89
102.79
102.86
367,708
-0.05(-0.05%)
May 12, 2016
102.89
102.92
102.87
102.91
383,588
-0.04(-0.04%)
May 11, 2016
102.89
102.95
102.86
102.94
322,692
-0.01(-0.01%)
May 10, 2016
102.91
102.95
102.86
102.95
432,187
+0.03(+0.03%)
May 09, 2016
102.84
102.96
102.84
102.92
601,570
+0.08(+0.08%)
May 06, 2016
102.86
102.94
102.83
102.85
402,795
-0.07(-0.07%)
May 05, 2016
102.81
102.92
102.79
102.92
870,605
+0.05(+0.05%)
May 04, 2016
102.80
102.92
102.80
102.87
445,602
+0.02(+0.02%)
May 03, 2016
102.74
102.90
102.74
102.85
440,341
+0.07(+0.07%)
May 02, 2016
102.75
102.92
102.74
102.78
191,797
+0.02(+0.02%)
Apr 29, 2016
102.71
102.83
102.70
102.76
266,884
-0.06(-0.06%)
Apr 28, 2016
102.71
102.82
102.68
102.82
543,064
+0.05(+0.05%)
Apr 27, 2016
102.70
102.82
102.67
102.77
373,909
+0.10(+0.10%)
Apr 26, 2016
102.71
102.79
102.62
102.67
412,867
+0.02(+0.02%)
Apr 25, 2016
102.66
102.79
102.64
102.65
487,647
-0.05(-0.05%)
Apr 22, 2016
102.64
102.82
102.62
102.70
530,637
-0.01(-0.01%)
Apr 21, 2016
102.72
102.72
102.54
102.71
233,884
+0.04(+0.04%)
Apr 20, 2016
102.68
102.75
102.66
102.67
288,600
-0.05(-0.05%)
Apr 19, 2016
102.67
102.78
102.66
102.72
562,144
+0.00(+0.00%)
Apr 18, 2016
102.63
102.76
102.62
102.72
308,358
+0.05(+0.05%)
Apr 15, 2016
102.58
102.72
102.56
102.67
346,826
+0.04(+0.04%)
Apr 14, 2016
102.54
102.68
102.53
102.63
829,869
+0.05(+0.05%)
Apr 13, 2016
102.54
102.65
102.54
102.58
292,511
-0.03(-0.03%)
Apr 12, 2016
102.60
102.66
102.56
102.61
354,256
-0.04(-0.04%)
Apr 11, 2016
102.66
102.70
102.58
102.65
488,975
+0.00(+0.00%)
Apr 08, 2016
102.58
102.66
102.54
102.65
637,642
+0.10(+0.09%)
Apr 07, 2016
102.62
102.69
102.53
102.56
981,513
+0.01(+0.01%)
Apr 06, 2016
102.52
102.58
102.49
102.55
385,670
-0.01(-0.01%)
Apr 05, 2016
102.49
102.67
102.49
102.56
378,564
+0.15(+0.14%)
Apr 04, 2016
102.46
102.54
102.41
102.41
209,638
+0.02(+0.02%)
Apr 01, 2016
102.41
102.51
102.37
102.39
677,949
-0.06(-0.06%)
Mar 31, 2016
102.35
102.52
102.30
102.45
1,833,252
+0.10(+0.09%)
Mar 30, 2016
102.30
102.38
102.25
102.35
729,963
+0.04(+0.04%)
Mar 29, 2016
102.19
102.38
102.17
102.31
410,130
+0.18(+0.17%)
Mar 28, 2016
102.16
102.21
102.09
102.14
332,086
-0.08(-0.08%)
Mar 24, 2016
102.21
102.21
102.21
0
+0.02(+0.02%)
Mar 23, 2016
102.09
102.19
102.06
102.19
430,630
+0.09(+0.09%)
Mar 22, 2016
102.20
102.22
102.08
102.11
363,190
-0.01(-0.01%)
Mar 21, 2016
102.17
102.21
102.02
102.12
287,117
-0.07(-0.07%)
Mar 18, 2016
102.17
102.27
102.14
102.18
348,736
+0.02(+0.02%)
Mar 17, 2016
102.16
102.22
101.98
102.17
643,431
+0.07(+0.07%)
Mar 16, 2016
101.84
102.12
101.81
102.10
388,907
+0.19(+0.19%)
Mar 15, 2016
101.85
101.91
101.81
101.90
480,333
-0.02(-0.02%)
Mar 14, 2016
101.85
101.92
101.68
101.92
583,950
+0.01(+0.01%)
Mar 11, 2016
101.88
101.92
101.76
101.91
534,847
+0.00(+0.00%)
Mar 10, 2016
101.76
101.97
101.73
101.91
577,501
+0.04(+0.04%)
Mar 09, 2016
101.84
101.92
101.84
101.87
514,634
-0.05(-0.05%)
Mar 08, 2016
101.86
101.93
101.79
101.92
591,907
+0.12(+0.11%)
Mar 07, 2016
101.72
101.83
101.71
101.81
747,367
-0.05(-0.05%)
Mar 04, 2016
101.81
101.86
101.74
101.85
577,295
+0.00(+0.00%)
Mar 03, 2016
101.83
101.90
101.79
101.85
357,956
-0.03(-0.03%)
Mar 02, 2016
101.76
101.89
101.75
101.88
914,382
+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
.