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 (%)
Dec 29, 2017 104.54 104.54 104.54 0 +0.01(+0.01%)
Dec 28, 2017 104.57 104.57 104.51 104.53 400,178 -0.03(-0.03%)
Dec 27, 2017 104.47 104.56 104.47 104.56 379,136 +0.08(+0.08%)
Dec 26, 2017 104.46 104.50 104.45 104.48 392,639 -0.02(-0.02%)
Dec 22, 2017 104.47 104.52 104.46 104.50 694,923 -0.01(-0.01%)
Dec 21, 2017 104.48 104.52 104.47 104.51 751,264 -0.10(-0.10%)
Dec 20, 2017 104.62 104.65 104.59 104.61 456,359 +0.00(+0.00%)
Dec 19, 2017 104.60 104.64 104.59 104.61 447,283 -0.04(-0.04%)
Dec 18, 2017 104.67 104.68 104.64 104.65 426,411 +0.02(+0.02%)
Dec 15, 2017 104.65 104.69 104.59 104.63 303,832 -0.05(-0.05%)
Dec 14, 2017 104.73 104.73 104.67 104.68 671,503 -0.07(-0.07%)
Dec 13, 2017 104.63 104.75 104.62 104.75 328,134 +0.14(+0.13%)
Dec 12, 2017 104.60 104.64 104.58 104.61 339,338 +0.00(+0.00%)
Dec 11, 2017 104.62 104.66 104.60 104.61 329,319 -0.03(-0.03%)
Dec 08, 2017 104.66 104.71 104.62 104.64 527,862 -0.01(-0.01%)
Dec 07, 2017 104.63 104.69 104.63 104.65 378,746 +0.02(+0.02%)
Dec 06, 2017 104.64 104.67 104.61 104.63 321,934 +0.03(+0.03%)
Dec 05, 2017 104.56 104.60 104.56 104.60 368,148 +0.03(+0.03%)
Dec 04, 2017 104.63 104.64 104.57 104.57 996,480 -0.09(-0.09%)
Dec 01, 2017 104.66 104.74 104.61 104.66 362,377 -0.15(-0.14%)
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%)
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.