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 (%)
Apr 30, 2018 103.69 103.75 103.64 103.74 685,790 -0.01(-0.01%)
Apr 27, 2018 103.67 103.76 103.67 103.75 1,408,399 +0.08(+0.08%)
Apr 26, 2018 103.65 103.70 103.65 103.67 536,037 +0.03(+0.03%)
Apr 25, 2018 103.60 103.65 103.59 103.64 230,064 +0.03(+0.03%)
Apr 24, 2018 103.61 103.66 103.57 103.61 400,270 +0.03(+0.03%)
Apr 23, 2018 103.60 103.62 103.58 103.58 915,490 -0.01(-0.01%)
Apr 20, 2018 103.65 103.68 103.59 103.59 448,621 -0.06(-0.06%)
Apr 19, 2018 103.69 103.70 103.65 103.65 584,602 -0.02(-0.02%)
Apr 18, 2018 103.72 103.74 103.65 103.67 703,283 -0.09(-0.09%)
Apr 17, 2018 103.72 103.81 103.72 103.76 604,289 +0.03(+0.03%)
Apr 16, 2018 103.71 103.77 103.71 103.73 1,147,056 -0.03(-0.03%)
Apr 13, 2018 103.73 103.79 103.73 103.76 384,303 -0.03(-0.03%)
Apr 12, 2018 103.77 103.85 103.76 103.79 980,818 +0.00(+0.00%)
Apr 11, 2018 103.79 103.84 103.78 103.79 513,860 -0.02(-0.01%)
Apr 10, 2018 103.80 103.87 103.77 103.81 431,165 -0.05(-0.05%)
Apr 09, 2018 103.79 103.86 103.77 103.86 667,609 +0.03(+0.03%)
Apr 06, 2018 103.71 103.83 103.71 103.83 1,636,831 +0.07(+0.07%)
Apr 05, 2018 103.70 103.77 103.70 103.76 1,525,130 +0.07(+0.07%)
Apr 04, 2018 103.68 103.72 103.64 103.69 1,340,198 +0.01(+0.01%)
Apr 03, 2018 103.66 103.73 103.65 103.68 370,504 -0.02(-0.02%)
Apr 02, 2018 103.63 103.70 103.61 103.70 508,195 -0.10(-0.10%)
Mar 29, 2018 103.80 103.80 103.80 0 +0.04(+0.04%)
Mar 28, 2018 103.79 103.83 103.75 103.76 487,804 -0.03(-0.03%)
Mar 27, 2018 103.73 103.80 103.66 103.79 305,875 +0.05(+0.05%)
Mar 26, 2018 103.69 103.74 103.67 103.74 390,630 +0.04(+0.04%)
Mar 23, 2018 103.70 103.73 103.66 103.70 260,502 -0.02(-0.02%)
Mar 22, 2018 103.70 103.76 103.66 103.72 418,060 +0.02(+0.02%)
Mar 21, 2018 103.63 103.72 103.58 103.70 562,127 +0.08(+0.08%)
Mar 20, 2018 103.61 103.65 103.59 103.62 489,810 -0.07(-0.07%)
Mar 19, 2018 103.65 103.71 103.61 103.69 2,260,102 +0.03(+0.03%)
Mar 16, 2018 103.70 103.70 103.66 103.66 498,402 -0.04(-0.04%)
Mar 15, 2018 103.70 103.73 103.68 103.70 652,977 +0.00(+0.00%)
Mar 14, 2018 103.69 103.73 103.67 103.70 341,508 +0.01(+0.01%)
Mar 13, 2018 103.71 103.75 103.69 103.69 220,217 -0.01(-0.01%)
Mar 12, 2018 103.70 103.73 103.70 103.70 203,768 -0.01(-0.01%)
Mar 09, 2018 103.72 103.74 103.65 103.71 388,028 -0.02(-0.02%)
Mar 08, 2018 103.73 103.78 103.73 103.73 393,209 -0.01(-0.01%)
Mar 07, 2018 103.73 103.77 103.72 103.74 234,649 +0.01(+0.01%)
Mar 06, 2018 103.79 103.80 103.73 103.73 427,204 -0.04(-0.04%)
Mar 05, 2018 103.80 103.80 103.75 103.77 246,353 +0.03(+0.03%)
Mar 02, 2018 103.73 103.75 103.70 103.74 420,129 -0.03(-0.02%)
Mar 01, 2018 103.71 103.80 103.70 103.77 375,623 -0.09(-0.09%)
Feb 28, 2018 103.91 103.91 103.86 103.86 256,195 -0.03(-0.03%)
Feb 27, 2018 103.96 103.97 103.85 103.89 343,129 -0.08(-0.08%)
Feb 26, 2018 103.99 103.99 103.94 103.97 285,352 +0.03(+0.03%)
Feb 23, 2018 103.91 103.95 103.84 103.94 268,514 +0.04(+0.04%)
Feb 22, 2018 103.88 103.92 103.86 103.90 248,833 +0.03(+0.03%)
Feb 21, 2018 103.88 103.92 103.83 103.87 508,809 -0.05(-0.05%)
Feb 20, 2018 103.90 103.92 103.87 103.92 310,324 -0.03(-0.03%)
Feb 16, 2018 103.95 103.95 103.95 0 -0.01(-0.01%)
Feb 15, 2018 103.93 103.98 103.93 103.96 292,196 +0.01(+0.01%)
Feb 14, 2018 103.95 103.96 103.89 103.95 532,410 -0.11(-0.11%)
Feb 13, 2018 104.07 104.08 104.02 104.06 437,141 -0.05(-0.05%)
Feb 12, 2018 104.29 104.29 104.09 104.11 374,850 +0.01(+0.01%)
Feb 09, 2018 104.05 104.19 104.05 104.10 527,683 -0.01(-0.01%)
Feb 08, 2018 104.12 104.16 104.07 104.11 400,065 -0.03(-0.03%)
Feb 07, 2018 104.19 104.19 104.11 104.14 320,661 -0.01(-0.01%)
Feb 06, 2018 104.24 104.26 104.14 104.15 738,621 -0.07(-0.07%)
Feb 05, 2018 104.13 104.31 104.13 104.22 676,548 +0.10(+0.10%)
Feb 02, 2018 104.11 104.17 104.06 104.12 448,860 +0.00(+0.00%)
Feb 01, 2018 104.18 104.21 104.10 104.12 484,163 -0.18(-0.17%)
Jan 31, 2018 104.32 104.39 104.26 104.30 335,616 +0.01(+0.01%)
Jan 30, 2018 104.33 104.36 104.29 104.29 517,838 -0.02(-0.02%)
Jan 29, 2018 104.31 104.33 104.28 104.31 499,812 -0.03(-0.03%)
Jan 26, 2018 104.35 104.38 104.30 104.34 621,377 -0.03(-0.03%)
Jan 25, 2018 104.34 104.39 104.32 104.37 425,752 +0.02(+0.02%)
Jan 24, 2018 104.40 104.41 104.34 104.35 1,931,727 -0.01(-0.01%)
Jan 23, 2018 104.35 104.40 104.33 104.36 829,568 +0.03(+0.03%)
Jan 22, 2018 104.35 104.37 104.32 104.33 891,972 +0.01(+0.01%)
Jan 19, 2018 104.39 104.39 104.32 104.32 653,502 -0.05(-0.05%)
Jan 18, 2018 104.32 104.38 104.32 104.37 562,414 +0.01(+0.01%)
Jan 17, 2018 104.40 104.41 104.34 104.36 1,335,287 -0.04(-0.04%)
Jan 16, 2018 104.44 104.49 104.40 104.40 495,035 -0.05(-0.05%)
Jan 12, 2018 104.45 104.45 104.45 0 -0.02(-0.02%)
Jan 11, 2018 104.52 104.54 104.47 104.47 412,428 -0.02(-0.02%)
Jan 10, 2018 104.45 104.49 1,072,353 +0.00(+0.00%)
Jan 09, 2018 104.53 104.55 104.49 104.49 922,911 -0.02(-0.02%)
Jan 08, 2018 104.47 104.55 104.45 104.51 697,159 +0.05(+0.05%)
Jan 05, 2018 104.50 104.50 104.43 104.46 609,956 -0.04(-0.04%)
Jan 04, 2018 104.46 104.52 104.43 104.50 626,968 +0.01(+0.01%)
Jan 03, 2018 104.50 104.54 104.47 104.49 845,741 +0.02(+0.02%)
Jan 02, 2018 104.55 104.55 104.45 104.47 695,237 -0.07(-0.07%)
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 +0.05(+0.04%)
Dec 20, 2017 104.47 104.50 104.44 104.47 456,991 +0.00(+0.00%)
Dec 19, 2017 104.45 104.50 104.44 104.47 447,902 -0.04(-0.04%)
Dec 18, 2017 104.53 104.53 104.50 104.50 427,002 +0.02(+0.02%)
Dec 15, 2017 104.50 104.54 104.44 104.48 304,253 -0.05(-0.05%)
Dec 14, 2017 104.58 104.58 104.53 104.53 672,433 -0.07(-0.07%)
Dec 13, 2017 104.48 104.61 104.47 104.61 328,588 +0.14(+0.13%)
Dec 12, 2017 104.45 104.50 104.44 104.47 339,808 +0.00(+0.00%)
Dec 11, 2017 104.47 104.52 104.45 104.47 329,775 -0.03(-0.03%)
Dec 08, 2017 104.52 104.56 104.47 104.50 528,593 -0.01(-0.01%)
Dec 07, 2017 104.48 104.54 104.48 104.50 379,270 +0.02(+0.02%)
Dec 06, 2017 104.50 104.53 104.47 104.48 322,380 +0.03(+0.03%)
Dec 05, 2017 104.42 104.45 104.42 104.45 368,658 +0.03(+0.03%)
Dec 04, 2017 104.48 104.50 104.42 104.42 997,861 -0.09(-0.09%)
Dec 01, 2017 104.52 104.59 104.47 104.52 362,879 +0.00(+0.00%)
Nov 30, 2017 104.53 104.59 104.48 104.51 436,392 -0.03(-0.03%)
Nov 29, 2017 104.53 104.58 104.51 104.54 831,016 -0.06(-0.06%)
Nov 28, 2017 104.58 104.64 104.56 104.60 828,254 +0.05(+0.05%)
Nov 27, 2017 104.52 104.59 104.50 104.55 680,713 -0.02(-0.02%)
Nov 24, 2017 104.54 104.60 104.53 104.57 113,749 +0.03(+0.03%)
Nov 22, 2017 104.51 104.56 104.50 104.54 395,595 +0.05(+0.05%)
Nov 21, 2017 104.47 104.50 104.44 104.49 266,305 +0.03(+0.03%)
Nov 20, 2017 104.50 104.53 104.46 104.46 302,628 -0.05(-0.05%)
Nov 17, 2017 104.52 104.54 104.48 104.51 862,502 -0.04(-0.04%)
Nov 16, 2017 104.51 104.55 104.50 104.55 1,029,404 +0.00(+0.00%)
Nov 15, 2017 104.52 104.59 104.50 104.55 896,069 -0.01(-0.01%)
Nov 14, 2017 104.53 104.56 104.53 104.56 345,508 -0.01(-0.01%)
Nov 13, 2017 104.62 104.63 104.54 104.57 364,223 -0.08(-0.07%)
Nov 10, 2017 104.64 104.65 104.61 104.65 308,346 -0.02(-0.01%)
Nov 09, 2017 104.61 104.70 104.59 104.66 597,538 +0.00(+0.00%)
Nov 08, 2017 104.70 104.70 104.64 104.66 339,872 -0.05(-0.05%)
Nov 07, 2017 104.72 104.73 104.69 104.71 271,280 +0.01(+0.01%)
Nov 06, 2017 104.69 104.74 104.69 104.70 458,037 +0.00(+0.00%)
Nov 03, 2017 104.71 104.75 104.69 104.70 214,912 -0.04(-0.04%)
Nov 02, 2017 104.75 104.77 104.70 104.74 409,207 +0.00(+0.00%)
Nov 01, 2017 104.73 104.76 104.70 104.74 233,221 -0.06(-0.06%)
Oct 31, 2017 104.82 104.83 104.76 104.80 301,764 -0.01(-0.01%)
Oct 30, 2017 104.82 104.83 104.76 104.81 427,609 +0.01(+0.01%)
Oct 27, 2017 104.69 104.81 104.69 104.80 242,952 +0.10(+0.09%)
Oct 26, 2017 104.72 104.76 104.69 104.70 393,474 -0.02(-0.02%)
Oct 25, 2017 104.75 104.76 104.69 104.72 229,665 -0.06(-0.06%)
Oct 24, 2017 104.72 104.80 104.72 104.78 704,435 -0.03(-0.03%)
Oct 23, 2017 104.80 104.83 104.75 104.81 453,585 +0.07(+0.07%)
Oct 20, 2017 104.76 104.78 104.75 104.75 304,044 -0.06(-0.06%)
Oct 19, 2017 104.82 104.84 104.76 104.80 287,742 +0.02(+0.02%)
Oct 18, 2017 104.70 104.78 104.69 104.78 256,608 +0.01(+0.01%)
Oct 17, 2017 104.73 104.78 104.72 104.77 347,272 +0.04(+0.04%)
Oct 16, 2017 104.77 104.80 104.73 104.73 300,550 -0.10(-0.09%)
Oct 13, 2017 104.79 104.85 104.78 104.83 478,909 +0.07(+0.07%)
Oct 12, 2017 104.82 104.82 104.76 104.76 467,465 -0.03(-0.03%)
Oct 11, 2017 104.75 104.80 104.75 104.79 704,757 +0.05(+0.05%)
Oct 10, 2017 104.75 104.79 104.69 104.75 2,525,372 +0.00(+0.00%)
Oct 09, 2017 104.76 104.77 104.72 104.75 143,911 +0.03(+0.03%)
Oct 06, 2017 104.67 104.76 104.67 104.72 258,175 -0.03(-0.03%)
Oct 05, 2017 104.75 104.77 104.72 104.75 212,087 -0.04(-0.04%)
Oct 04, 2017 104.79 104.79 104.75 104.78 246,724 +0.04(+0.04%)
Oct 03, 2017 104.72 104.76 104.72 104.75 272,596 +0.01(+0.01%)
Oct 02, 2017 104.73 104.77 104.69 104.73 230,804 -0.02(-0.02%)
Sep 29, 2017 104.76 104.79 104.72 104.75 236,230 -0.02(-0.02%)
Sep 28, 2017 104.78 104.80 104.73 104.77 325,446 +0.08(+0.08%)
Sep 27, 2017 104.69 104.76 104.69 104.69 773,525 -0.06(-0.06%)
Sep 26, 2017 104.77 104.79 104.73 104.75 776,605 +0.00(+0.00%)
Sep 25, 2017 104.71 104.82 104.71 104.75 288,168 +0.04(+0.04%)
Sep 22, 2017 104.69 104.78 104.67 104.71 900,941 +0.06(+0.06%)
Sep 21, 2017 104.69 104.71 104.61 104.65 283,717 -0.04(-0.04%)
Sep 20, 2017 104.76 104.78 104.62 104.69 1,206,433 -0.08(-0.08%)
Sep 19, 2017 104.82 104.83 104.75 104.77 348,671 -0.05(-0.05%)
Sep 18, 2017 104.79 104.82 104.73 104.82 283,653 +0.03(+0.03%)
Sep 15, 2017 104.85 104.85 104.75 104.79 470,670 +0.02(+0.02%)
Sep 14, 2017 104.75 104.84 104.75 104.77 845,546 -0.03(-0.03%)
Sep 13, 2017 104.81 104.86 104.80 104.80 290,923 -0.04(-0.04%)
Sep 12, 2017 104.87 104.80 104.84 454,634 +0.01(+0.01%)
Sep 11, 2017 104.91 104.92 104.83 104.83 193,073 -0.13(-0.12%)
Sep 08, 2017 104.97 104.97 104.88 104.96 583,120 +0.01(+0.01%)
Sep 07, 2017 104.89 104.97 104.89 104.95 265,584 +0.11(+0.10%)
Sep 06, 2017 104.91 104.94 104.84 104.84 397,824 -0.07(-0.07%)
Sep 05, 2017 104.85 104.92 104.83 104.91 336,745 +0.09(+0.09%)
Sep 01, 2017 104.84 104.85 104.76 104.82 627,050 -0.00(-0.00%)
Aug 31, 2017 104.85 104.87 104.80 104.83 371,934 +0.06(+0.06%)
Aug 30, 2017 104.79 104.84 104.77 104.77 287,943 +0.00(+0.00%)
Aug 29, 2017 104.83 104.85 104.75 104.77 224,042 +0.04(+0.04%)
Aug 28, 2017 104.76 104.76 104.71 104.73 219,742 +0.01(+0.01%)
Aug 25, 2017 104.71 104.77 104.71 104.72 301,576 +0.01(+0.01%)
Aug 24, 2017 104.75 104.75 104.69 104.71 372,210 -0.06(-0.06%)
Aug 23, 2017 104.79 104.81 104.72 104.77 368,664 +0.07(+0.07%)
Aug 22, 2017 104.69 104.74 104.68 104.70 236,260 -0.03(-0.03%)
Aug 21, 2017 104.67 104.76 104.67 104.73 293,903 +0.02(+0.01%)
Aug 18, 2017 104.74 104.78 104.65 104.72 605,973 +0.08(+0.08%)
Aug 17, 2017 104.60 104.69 104.60 104.64 566,663 -0.05(-0.05%)
Aug 16, 2017 104.57 104.70 104.55 104.69 583,428 +0.11(+0.10%)
Aug 15, 2017 104.56 104.62 104.53 104.58 277,325 -0.03(-0.03%)
Aug 14, 2017 104.56 104.65 104.56 104.61 248,051 -0.05(-0.05%)
Aug 11, 2017 104.54 104.66 104.54 104.66 345,766 +0.11(+0.10%)
Aug 10, 2017 104.59 104.67 104.54 104.55 254,792 -0.04(-0.04%)
Aug 09, 2017 104.60 104.61 104.55 104.59 718,346 +0.01(+0.01%)
Aug 08, 2017 104.58 104.60 104.55 104.58 940,170 -0.03(-0.03%)
Aug 07, 2017 104.60 104.62 104.57 104.61 216,333 -0.01(-0.01%)
Aug 04, 2017 104.59 104.65 104.57 104.62 287,123 -0.01(-0.01%)
Aug 03, 2017 104.64 104.66 104.58 104.63 1,156,366 +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.