Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Year Credit Bond Ishares ETF (NQ: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 104.83 104.89 104.78 104.81 435,157 -0.03(-0.03%)
Nov 29, 2017 104.83 104.88 104.81 104.84 828,663 -0.06(-0.06%)
Nov 28, 2017 104.88 104.94 104.86 104.90 825,909 +0.05(+0.05%)
Nov 27, 2017 104.82 104.89 104.80 104.85 678,786 -0.02(-0.02%)
Nov 24, 2017 104.84 104.90 104.83 104.87 113,427 +0.03(+0.03%)
Nov 22, 2017 104.81 104.86 104.80 104.84 394,475 +0.05(+0.05%)
Nov 21, 2017 104.77 104.80 104.74 104.79 265,551 +0.03(+0.03%)
Nov 20, 2017 104.80 104.83 104.76 104.76 301,771 -0.05(-0.05%)
Nov 17, 2017 104.82 104.84 104.78 104.81 860,060 -0.04(-0.04%)
Nov 16, 2017 104.81 104.85 104.80 104.85 1,026,489 +0.00(+0.00%)
Nov 15, 2017 104.82 104.89 104.80 104.85 893,532 -0.01(-0.01%)
Nov 14, 2017 104.83 104.86 104.83 104.86 344,530 -0.01(-0.01%)
Nov 13, 2017 104.92 104.93 104.84 104.87 363,192 -0.07(-0.07%)
Nov 10, 2017 104.94 104.95 104.91 104.94 307,473 -0.02(-0.01%)
Nov 09, 2017 104.91 105.00 104.89 104.96 595,846 +0.00(+0.00%)
Nov 08, 2017 105.00 105.00 104.94 104.96 338,910 -0.05(-0.05%)
Nov 07, 2017 105.02 105.03 104.99 105.01 270,512 +0.01(+0.01%)
Nov 06, 2017 104.99 105.04 104.99 105.00 456,740 +0.00(+0.00%)
Nov 03, 2017 105.01 105.05 104.99 105.00 214,304 -0.04(-0.04%)
Nov 02, 2017 105.05 105.07 105.00 105.04 408,049 +0.00(+0.00%)
Nov 01, 2017 105.03 105.06 105.00 105.04 232,561 -0.21(-0.20%)
Oct 31, 2017 105.27 105.28 105.21 105.25 300,487 -0.01(-0.01%)
Oct 30, 2017 105.27 105.28 105.21 105.26 425,799 +0.01(+0.01%)
Oct 27, 2017 105.13 105.26 105.13 105.25 241,924 +0.10(+0.10%)
Oct 26, 2017 105.17 105.21 105.14 105.15 391,808 -0.02(-0.02%)
Oct 25, 2017 105.20 105.21 105.14 105.17 228,693 -0.06(-0.06%)
Oct 24, 2017 105.16 105.25 105.16 105.23 701,452 -0.03(-0.03%)
Oct 23, 2017 105.25 105.28 105.20 105.26 451,665 +0.07(+0.07%)
Oct 20, 2017 105.21 105.23 105.19 105.19 302,757 -0.06(-0.06%)
Oct 19, 2017 105.27 105.29 105.21 105.25 286,524 +0.02(+0.02%)
Oct 18, 2017 105.15 105.23 105.14 105.23 255,522 +0.01(+0.01%)
Oct 17, 2017 105.18 105.22 105.16 105.22 345,802 +0.04(+0.04%)
Oct 16, 2017 105.22 105.25 105.18 105.18 299,278 -0.10(-0.09%)
Oct 13, 2017 105.24 105.30 105.23 105.28 476,881 +0.07(+0.07%)
Oct 12, 2017 105.27 105.27 105.21 105.21 465,486 -0.03(-0.03%)
Oct 11, 2017 105.20 105.25 105.19 105.24 701,773 +0.05(+0.05%)
Oct 10, 2017 105.19 105.24 105.14 105.19 2,514,678 +0.00(+0.00%)
Oct 09, 2017 105.21 105.22 105.17 105.19 143,302 +0.03(+0.03%)
Oct 06, 2017 105.11 105.21 105.11 105.16 257,082 -0.03(-0.03%)
Oct 05, 2017 105.19 105.22 105.16 105.19 211,189 -0.04(-0.04%)
Oct 04, 2017 105.24 105.24 105.19 105.23 245,680 +0.04(+0.04%)
Oct 03, 2017 105.16 105.21 105.16 105.19 271,442 +0.01(+0.01%)
Oct 02, 2017 105.18 105.22 105.13 105.18 229,827 -0.17(-0.16%)
Sep 29, 2017 105.36 105.39 105.32 105.35 234,893 -0.02(-0.02%)
Sep 28, 2017 105.38 105.40 105.33 105.37 323,604 +0.08(+0.08%)
Sep 27, 2017 105.29 105.36 105.29 105.29 769,145 -0.06(-0.06%)
Sep 26, 2017 105.37 105.39 105.33 105.35 772,208 +0.00(+0.00%)
Sep 25, 2017 105.31 105.42 105.31 105.35 286,537 +0.04(+0.04%)
Sep 22, 2017 105.29 105.38 105.27 105.31 895,840 +0.06(+0.06%)
Sep 21, 2017 105.29 105.31 105.21 105.25 282,111 -0.04(-0.04%)
Sep 20, 2017 105.36 105.38 105.22 105.29 1,199,602 -0.08(-0.08%)
Sep 19, 2017 105.42 105.43 105.35 105.37 346,697 -0.05(-0.05%)
Sep 18, 2017 105.39 105.42 105.33 105.42 282,047 +0.03(+0.03%)
Sep 15, 2017 105.45 105.45 105.35 105.39 468,005 +0.02(+0.02%)
Sep 14, 2017 105.35 105.44 105.35 105.37 840,758 -0.03(-0.03%)
Sep 13, 2017 105.41 105.46 105.40 105.40 289,276 -0.04(-0.04%)
Sep 12, 2017 105.47 105.40 105.44 452,060 +0.01(+0.01%)
Sep 11, 2017 105.51 105.52 105.43 105.43 191,980 -0.13(-0.12%)
Sep 08, 2017 105.57 105.57 105.48 105.56 579,818 +0.01(+0.01%)
Sep 07, 2017 105.49 105.57 105.49 105.55 264,081 +0.11(+0.10%)
Sep 06, 2017 105.51 105.54 105.44 105.44 395,572 -0.07(-0.07%)
Sep 05, 2017 105.45 105.52 105.43 105.51 334,839 +0.09(+0.09%)
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.