Dark

CSJ
ISHARES BARCLAYS 1-3 YR CD BD ETF
stock NASDAQ

Inactive

Jul 31, 2018

103.71USD+0.034%(+0.03)253,525

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-07-31	103.7000	103.7300	103.7000	103.7100	+0.034%	253,525	0.000%
2018-07-30	103.6800	103.6800	103.6600	103.6750	+0.005%	311,525	+0.034%
2018-07-27	103.7600	103.7600	103.6700	103.6700	-0.010%	639,373	+0.039%
2018-07-26	103.6900	103.7200	103.6800	103.6800	+0.010%	264,397	+0.029%
2018-07-25	101.1800	103.7200	101.1800	103.6700	0.000%	317,177	+0.039%
2018-07-24	103.6600	103.7000	103.6600	103.6700	+0.019%	383,559	+0.039%
2018-07-23	103.7200	103.7200	103.6500	103.6500	-0.029%	752,186	+0.058%
2018-07-20	103.6900	103.7300	103.6800	103.6800	+0.010%	1,200,077	+0.029%
2018-07-19	103.6200	103.7100	103.6200	103.6700	+0.039%	648,612	+0.039%
2018-07-18	103.6300	103.6700	103.6200	103.6300	+0.029%	390,191	+0.077%
2018-07-17	103.6600	103.6700	103.6000	103.6000	-0.010%	527,466	+0.106%
2018-07-16	103.6100	103.7000	103.5900	103.6100	-0.058%	462,100	+0.097%
2018-07-13	103.6500	103.6900	103.6200	103.6700	+0.043%	329,163	+0.039%
2018-07-12	103.5800	103.6500	103.5800	103.6250	+0.005%	480,103	+0.082%
2018-07-11	103.5800	103.6395	103.5700	103.6200	+0.014%	377,062	+0.087%
2018-07-10	103.5800	103.6400	103.5600	103.6050	-0.005%	1,234,420	+0.101%
2018-07-09	103.6300	103.6400	103.5700	103.6100	-0.010%	317,692	+0.097%
2018-07-06	103.6000	103.6400	103.5900	103.6200	+0.010%	294,497	+0.087%
2018-07-05	103.5700	103.6100	103.5500	103.6100	+0.048%	1,582,428	+0.097%
2018-07-03	103.5000	103.5700	103.5000	103.5600	+0.058%	245,684	+0.145%
2018-07-02	103.5700	103.6199	103.4700	103.5000	-0.193%	880,416	+0.203%
2018-06-29	103.7000	103.7600	103.7000	103.7000	-0.048%	405,207	+0.010%
2018-06-28	103.8000	103.8500	103.7200	103.7500	0.000%	842,649	-0.039%
2018-06-27	103.7700	103.8100	103.7200	103.7500	+0.019%	342,491	-0.039%
2018-06-26	103.6400	103.7300	103.6400	103.7300	+0.058%	355,743	-0.019%
2018-06-25	103.6700	103.6900	103.6500	103.6700	+0.048%	262,946	+0.039%
2018-06-22	103.6100	103.6774	103.6100	103.6200	-0.019%	548,346	+0.087%
2018-06-21	103.6000	103.6700	103.6000	103.6400	+0.029%	345,133	+0.068%
2018-06-20	103.6500	103.6626	103.6000	103.6100	-0.048%	270,875	+0.097%
2018-06-19	103.6600	103.6700	103.6000	103.6600	+0.077%	326,508	+0.048%
2018-06-18	103.5900	103.6100	103.5700	103.5800	-0.010%	691,177	+0.126%
2018-06-15	103.5900	103.6000	103.5500	103.5900	+0.010%	504,987	+0.116%
2018-06-14	103.5500	103.5800	103.5500	103.5800	+0.048%	294,039	+0.126%
2018-06-13	103.5500	103.6000	103.4700	103.5300	-0.058%	316,664	+0.174%
2018-06-12	103.5300	103.5900	103.5300	103.5900	+0.010%	380,238	+0.116%
2018-06-11	103.5500	103.5800	103.5300	103.5800	-0.010%	247,863	+0.126%
2018-06-08	103.5600	103.6100	103.5600	103.5900	-0.010%	262,370	+0.116%
2018-06-07	103.5400	103.6600	103.5300	103.6000	+0.058%	1,041,904	+0.106%
2018-06-06	103.5600	103.5999	103.5300	103.5400	-0.096%	708,481	+0.164%
2018-06-05	103.5800	103.6400	103.5700	103.6400	+0.058%	458,010	+0.068%
2018-06-04	103.5900	103.6000	103.5700	103.5800	-0.106%	232,755	+0.126%
2018-06-01	103.6000	103.6900	103.5900	103.6900	-0.173%	277,668	+0.019%
2018-05-31	103.9200	103.9400	103.8500	103.8700	-0.067%	1,555,346	-0.154%
2018-05-30	104.0800	104.0800	103.9200	103.9400	-0.163%	2,623,223	-0.221%
2018-05-29	103.8800	104.1200	103.8800	104.1100	+0.212%	714,849	-0.384%
2018-05-25	103.8100	103.8900	103.7900	103.8900	+0.087%	548,859	-0.173%
2018-05-24	103.7600	103.8100	103.6701	103.8000	+0.096%	301,934	-0.087%
2018-05-23	103.6000	103.7050	103.6000	103.7000	+0.077%	382,913	+0.010%
2018-05-22	103.5800	103.6300	103.5800	103.6200	+0.019%	338,876	+0.087%
2018-05-21	103.5400	103.6100	103.5400	103.6000	0.000%	285,274	+0.106%
2018-05-18	103.6600	103.6600	103.5350	103.6000	+0.058%	733,450	+0.106%
2018-05-17	103.5200	103.5400	103.5200	103.5400	+0.039%	241,714	+0.164%
2018-05-16	103.5000	103.5482	103.4900	103.5000	-0.029%	738,706	+0.203%
2018-05-15	103.5100	103.5500	103.5000	103.5300	-0.039%	283,358	+0.174%
2018-05-14	103.5500	103.6000	103.5500	103.5700	-0.029%	278,770	+0.135%
2018-05-11	103.5900	103.6000	103.5600	103.6000	+0.019%	346,862	+0.106%
2018-05-10	103.5800	103.6300	103.5500	103.5800	+0.058%	728,225	+0.126%
2018-05-09	103.5100	103.5700	103.5100	103.5200	-0.048%	232,022	+0.184%
2018-05-08	103.5500	103.5700	103.5400	103.5700	-0.010%	182,658	+0.135%
2018-05-07	103.5500	103.5800	103.5200	103.5800	-0.010%	334,191	+0.126%
2018-05-04	103.6500	103.6500	103.5300	103.5900	+0.010%	794,467	+0.116%
2018-05-03	103.5800	103.6200	103.5400	103.5800	+0.019%	715,834	+0.126%
2018-05-02	103.5100	103.5600	103.5000	103.5600	+0.048%	243,512	+0.145%
2018-05-01	103.5500	103.5600	103.5000	103.5100	-0.222%	1,000,590	+0.193%
2018-04-30	103.6900	103.7500	103.6400	103.7400	-0.010%	685,790	-0.029%
2018-04-27	103.6700	103.7600	103.6700	103.7500	+0.077%	1,408,399	-0.039%
2018-04-26	103.6500	103.7000	103.6500	103.6700	+0.029%	536,037	+0.039%
2018-04-25	103.6000	103.6500	103.5900	103.6400	+0.029%	230,064	+0.068%
2018-04-24	103.6100	103.6590	103.5710	103.6100	+0.029%	400,270	+0.097%
2018-04-23	103.6000	103.6200	103.5800	103.5800	-0.010%	915,490	+0.126%
2018-04-20	103.6500	103.6800	103.5900	103.5900	-0.058%	448,621	+0.116%
2018-04-19	103.6900	103.7000	103.6500	103.6500	-0.019%	584,602	+0.058%
2018-04-18	103.7200	103.7400	103.6500	103.6700	-0.087%	703,283	+0.039%
2018-04-17	103.7200	103.8100	103.7200	103.7600	+0.029%	604,289	-0.048%
2018-04-16	103.7100	103.7700	103.7100	103.7300	-0.029%	1,147,056	-0.019%
2018-04-13	103.7300	103.7900	103.7300	103.7600	-0.029%	384,303	-0.048%
2018-04-12	103.7700	103.8500	103.7600	103.7900	0.000%	980,818	-0.077%
2018-04-11	103.7900	103.8400	103.7800	103.7900	-0.014%	513,860	-0.077%
2018-04-10	103.8000	103.8699	103.7700	103.8050	-0.053%	431,165	-0.092%
2018-04-09	103.7900	103.8600	103.7700	103.8600	+0.029%	667,609	-0.144%
2018-04-06	103.7100	103.8300	103.7100	103.8300	+0.067%	1,636,831	-0.116%
2018-04-05	103.7000	103.7700	103.7000	103.7600	+0.068%	1,525,130	-0.048%
2018-04-04	103.6800	103.7199	103.6400	103.6900	+0.010%	1,340,198	+0.019%
2018-04-03	103.6600	103.7310	103.6500	103.6800	-0.019%	370,504	+0.029%
2018-04-02	103.6300	103.7000	103.6100	103.7000	-0.096%	508,195	+0.010%
2018-03-29	103.7700	103.8500	103.7000	103.8000	+0.039%	483,448	-0.087%
2018-03-28	103.7900	103.8300	103.7500	103.7600	-0.029%	487,804	-0.048%
2018-03-27	103.7300	103.8000	103.6589	103.7900	+0.048%	305,875	-0.077%
2018-03-26	103.6900	103.7400	103.6700	103.7400	+0.039%	390,630	-0.029%
2018-03-23	103.7000	103.7300	103.6550	103.7000	-0.019%	260,502	+0.010%
2018-03-22	103.7000	103.7600	103.6600	103.7200	+0.019%	418,060	-0.010%
2018-03-21	103.6300	103.7156	103.5800	103.7000	+0.077%	562,127	+0.010%
2018-03-20	103.6100	103.6500	103.5900	103.6200	-0.068%	489,810	+0.087%
2018-03-19	103.6500	103.7100	103.6350	103.6900	+0.029%	2,260,102	+0.019%
2018-03-16	103.7000	103.7000	103.6600	103.6600	-0.039%	498,402	+0.048%
2018-03-15	103.7000	103.7300	103.6800	103.7000	0.000%	652,977	+0.010%
2018-03-14	103.6900	103.7300	103.6700	103.7000	+0.010%	341,508	+0.010%
2018-03-13	103.7100	103.7500	103.6900	103.6900	-0.010%	220,217	+0.019%
2018-03-12	103.7000	103.7300	103.7000	103.7000	-0.010%	203,768	+0.010%
2018-03-09	103.7200	103.7400	103.6500	103.7100	-0.019%	388,028	0.000%
2018-03-08	103.7300	103.7800	103.7300	103.7300	-0.010%	393,209	-0.019%
2018-03-07	103.7300	103.7700	103.7200	103.7400	+0.010%	234,649	-0.029%
2018-03-06	103.7900	103.8000	103.7300	103.7300	-0.039%	427,204	-0.019%
2018-03-05	103.8000	103.8000	103.7500	103.7700	+0.029%	246,353	-0.058%
2018-03-02	103.7300	103.7500	103.7000	103.7400	-0.024%	420,129	-0.029%
2018-03-01	103.7100	103.8000	103.7000	103.7650	-0.091%	375,623	-0.053%
2018-02-28	103.9100	103.9110	103.8600	103.8600	-0.029%	256,195	-0.144%
2018-02-27	103.9600	103.9700	103.8500	103.8900	-0.077%	343,129	-0.173%
2018-02-26	103.9900	103.9900	103.9400	103.9700	+0.029%	285,352	-0.250%
2018-02-23	103.9100	103.9500	103.8400	103.9400	+0.038%	268,514	-0.221%
2018-02-22	103.8800	103.9200	103.8601	103.9000	+0.029%	248,833	-0.183%
2018-02-21	103.8800	103.9200	103.8300	103.8700	-0.048%	508,809	-0.154%
2018-02-20	103.9000	103.9200	103.8700	103.9200	-0.029%	310,324	-0.202%
2018-02-16	103.9600	103.9990	103.9300	103.9500	-0.010%	303,471	-0.231%
2018-02-15	103.9300	103.9800	103.9200	103.9600	+0.010%	292,196	-0.240%
2018-02-14	103.9500	103.9600	103.8900	103.9500	-0.106%	532,410	-0.231%
2018-02-13	104.0700	104.0795	104.0200	104.0600	-0.048%	437,141	-0.336%
2018-02-12	104.2900	104.2900	104.0900	104.1100	+0.010%	374,850	-0.384%
2018-02-09	104.0500	104.1900	104.0450	104.1000	-0.010%	527,683	-0.375%
2018-02-08	104.1200	104.1600	104.0700	104.1100	-0.029%	400,065	-0.384%
2018-02-07	104.1900	104.2052	104.1100	104.1400	-0.010%	320,661	-0.413%
2018-02-06	104.2400	104.2600	104.1400	104.1500	-0.106%	738,621	-0.422%
2018-02-05	104.1300	104.3100	104.1300	104.2600	+0.134%	727,264	-0.528%
2018-02-02	104.1100	104.1700	104.0634	104.1200	0.000%	448,860	-0.394%
2018-02-01	104.1800	104.2100	104.1000	104.1200	-0.173%	484,163	-0.394%
2018-01-31	104.3200	104.3862	104.2600	104.3000	+0.010%	335,616	-0.566%
2018-01-30	104.3300	104.3599	104.2900	104.2900	-0.019%	517,838	-0.556%
2018-01-29	104.3100	104.3300	104.2800	104.3100	-0.029%	499,812	-0.575%
2018-01-26	104.3500	104.3800	104.3000	104.3400	-0.029%	621,377	-0.604%
2018-01-25	104.3400	104.3900	104.3200	104.3700	+0.019%	425,752	-0.632%
2018-01-24	104.4000	104.4093	104.3400	104.3500	-0.010%	1,931,727	-0.613%
2018-01-23	104.3500	104.4000	104.3300	104.3600	+0.029%	829,568	-0.623%
2018-01-22	104.3500	104.3700	104.3200	104.3300	+0.010%	891,972	-0.594%
2018-01-19	104.3900	104.3900	104.3200	104.3200	-0.048%	653,502	-0.585%
2018-01-18	104.3200	104.3800	104.3200	104.3700	+0.010%	562,414	-0.632%
2018-01-17	104.4000	104.4100	104.3400	104.3600	-0.038%	1,335,287	-0.623%
2018-01-16	104.4400	104.4900	104.4000	104.4000	-0.048%	495,035	-0.661%
2018-01-12	104.5000	104.5000	104.4100	104.4500	-0.019%	411,366	-0.708%
2018-01-11	104.5200	104.5400	104.4700	104.4700	-0.019%	412,428	-0.727%
2018-01-10	104.4800	104.4985	104.4500	104.4900	0.000%	1,072,353	-0.746%
2018-01-09	104.5300	104.5500	104.4900	104.4900	-0.019%	922,911	-0.746%
2018-01-08	104.4700	104.5500	104.4510	104.5100	+0.048%	697,159	-0.765%
2018-01-05	104.5000	104.5000	104.4300	104.4600	-0.038%	609,956	-0.718%
2018-01-04	104.4600	104.5200	104.4300	104.5000	+0.010%	626,968	-0.756%
2018-01-03	104.5000	104.5400	104.4700	104.4900	+0.019%	845,741	-0.746%
2018-01-02	104.5500	104.5500	104.4500	104.4700	-0.067%	695,237	-0.727%
2017-12-29	104.5500	104.5900	104.5400	104.5400	+0.010%	410,352	-0.794%
2017-12-28	104.5700	104.5700	104.5100	104.5300	-0.029%	400,178	-0.784%
2017-12-27	104.4700	104.5600	104.4700	104.5600	+0.077%	379,136	-0.813%
2017-12-26	104.4600	104.5000	104.4500	104.4800	-0.019%	392,639	-0.737%
2017-12-22	104.4700	104.5200	104.4600	104.5000	-0.010%	694,923	-0.756%
2017-12-21	104.4800	104.5200	104.4700	104.5100	-0.096%	751,264	-0.765%
2017-12-20	104.6200	104.6500	104.5800	104.6100	0.000%	456,359	-0.860%
2017-12-19	104.6000	104.6402	104.5900	104.6100	-0.038%	447,283	-0.860%
2017-12-18	104.6700	104.6900	104.6400	104.6500	+0.019%	426,411	-0.898%
2017-12-15	104.6500	104.6858	104.5900	104.6300	-0.048%	303,832	-0.879%
2017-12-14	104.7300	104.7300	104.6700	104.6800	-0.067%	671,503	-0.927%
2017-12-13	104.6300	104.7500	104.6200	104.7500	+0.134%	328,134	-0.993%
2017-12-12	104.6000	104.6400	104.5800	104.6100	0.000%	339,338	-0.860%
2017-12-11	104.6200	104.6600	104.6000	104.6100	-0.029%	329,319	-0.860%
2017-12-08	104.6600	104.7084	104.6200	104.6400	-0.010%	527,862	-0.889%
2017-12-07	104.6300	104.6861	104.6300	104.6500	+0.019%	378,746	-0.898%
2017-12-06	104.6400	104.6700	104.6100	104.6300	+0.029%	321,934	-0.879%
2017-12-05	104.5600	104.6000	104.5600	104.6000	+0.029%	368,148	-0.851%
2017-12-04	104.6300	104.6400	104.5700	104.5700	-0.086%	996,480	-0.822%
2017-12-01	104.6600	104.7390	104.6100	104.6600	-0.143%	362,377	-0.908%
2017-11-30	104.8300	104.8900	104.7800	104.8100	-0.029%	435,157	-1.050%
2017-11-29	104.8300	104.8800	104.8100	104.8400	-0.057%	828,663	-1.078%
2017-11-28	104.8800	104.9400	104.8600	104.9000	+0.048%	825,909	-1.134%
2017-11-27	104.8200	104.8900	104.8000	104.8500	-0.019%	678,786	-1.087%
2017-11-24	104.8400	104.9000	104.8300	104.8700	+0.029%	113,427	-1.106%
2017-11-22	104.8100	104.8606	104.8015	104.8400	+0.048%	394,475	-1.078%
2017-11-21	104.7700	104.8000	104.7400	104.7900	+0.029%	265,551	-1.031%
2017-11-20	104.8000	104.8300	104.7600	104.7600	-0.048%	301,771	-1.002%
2017-11-17	104.8200	104.8400	104.7800	104.8100	-0.038%	860,060	-1.050%
2017-11-16	104.8100	104.8500	104.7960	104.8500	0.000%	1,026,489	-1.087%
2017-11-15	104.8200	104.8900	104.8000	104.8500	-0.010%	893,532	-1.087%
2017-11-14	104.8300	104.8600	104.8300	104.8600	-0.010%	344,530	-1.097%
2017-11-13	104.9200	104.9300	104.8400	104.8700	-0.071%	363,192	-1.106%
2017-11-10	104.9400	104.9500	104.9100	104.9450	-0.014%	307,473	-1.177%
2017-11-09	104.9100	105.0000	104.8900	104.9600	0.000%	595,846	-1.191%
2017-11-08	105.0000	105.0000	104.9400	104.9600	-0.048%	338,910	-1.191%
2017-11-07	105.0200	105.0300	104.9900	105.0100	+0.010%	270,512	-1.238%
2017-11-06	104.9900	105.0400	104.9900	105.0000	0.000%	456,740	-1.229%
2017-11-03	105.0100	105.0500	104.9900	105.0000	-0.038%	214,304	-1.229%
2017-11-02	105.0500	105.0696	105.0000	105.0400	0.000%	408,049	-1.266%
2017-11-01	105.0300	105.0600	105.0000	105.0400	-0.200%	232,561	-1.266%
2017-10-31	105.2700	105.2800	105.2100	105.2500	-0.010%	300,487	-1.463%
2017-10-30	105.2700	105.2800	105.2100	105.2600	+0.010%	425,799	-1.473%
2017-10-27	105.1300	105.2600	105.1300	105.2500	+0.095%	241,924	-1.463%
2017-10-26	105.1700	105.2100	105.1400	105.1500	-0.019%	391,808	-1.369%
2017-10-25	105.2000	105.2100	105.1400	105.1700	-0.057%	228,693	-1.388%
2017-10-24	105.1600	105.2500	105.1600	105.2300	-0.029%	701,452	-1.444%
2017-10-23	105.2500	105.2800	105.2010	105.2600	+0.067%	451,665	-1.473%
2017-10-20	105.2100	105.2299	105.1900	105.1900	-0.057%	302,757	-1.407%
2017-10-19	105.2700	105.2899	105.2100	105.2500	+0.019%	286,524	-1.463%
2017-10-18	105.1500	105.2300	105.1383	105.2300	+0.010%	255,522	-1.444%
2017-10-17	105.1800	105.2225	105.1600	105.2200	+0.038%	345,802	-1.435%
2017-10-16	105.2200	105.2500	105.1800	105.1800	-0.095%	299,278	-1.398%
2017-10-13	105.2400	105.3500	105.2300	105.2800	+0.067%	476,881	-1.491%
2017-10-12	105.2700	105.2700	105.2100	105.2100	-0.029%	465,486	-1.426%
2017-10-11	105.2000	105.2470	105.1900	105.2400	+0.048%	701,773	-1.454%
2017-10-10	105.1900	105.2400	105.1400	105.1900	0.000%	2,514,678	-1.407%
2017-10-09	105.2100	105.2200	105.1700	105.1900	+0.029%	143,302	-1.407%
2017-10-06	105.1100	105.2100	105.1100	105.1600	-0.029%	257,082	-1.379%
2017-10-05	105.1900	105.2200	105.1600	105.1900	-0.038%	211,189	-1.407%
2017-10-04	105.2400	105.2400	105.1900	105.2300	+0.038%	245,680	-1.444%
2017-10-03	105.1600	105.2100	105.1600	105.1900	+0.010%	271,442	-1.407%
2017-10-02	105.1800	105.2200	105.1300	105.1800	-0.161%	229,827	-1.398%
2017-09-29	105.3600	105.3900	105.3200	105.3500	-0.019%	234,893	-1.557%
2017-09-28	105.3800	105.4000	105.3300	105.3700	+0.076%	323,604	-1.575%
2017-09-27	105.2900	105.3600	105.2900	105.2900	-0.057%	769,145	-1.501%
2017-09-26	105.3700	105.3900	105.3300	105.3500	0.000%	772,208	-1.557%
2017-09-25	105.3100	105.4199	105.3100	105.3500	+0.038%	286,537	-1.557%
2017-09-22	105.2900	105.3800	105.2700	105.3100	+0.057%	895,840	-1.519%
2017-09-21	105.2900	105.3100	105.2100	105.2500	-0.038%	282,111	-1.463%
2017-09-20	105.3600	105.3750	105.2200	105.2900	-0.076%	1,199,602	-1.501%
2017-09-19	105.4200	105.4299	105.3500	105.3700	-0.047%	346,697	-1.575%
2017-09-18	105.3900	105.4200	105.3300	105.4200	+0.028%	282,047	-1.622%
2017-09-15	105.4500	105.4500	105.3500	105.3900	+0.019%	468,005	-1.594%
2017-09-14	105.3500	105.4400	105.3500	105.3700	-0.028%	840,758	-1.575%
2017-09-13	105.4100	105.4600	105.4000	105.4000	-0.038%	289,276	-1.603%
2017-09-12	105.4200	105.4700	105.4000	105.4400	+0.009%	452,060	-1.641%
2017-09-11	105.5100	105.5200	105.4300	105.4300	-0.123%	191,980	-1.631%
2017-09-08	105.5700	105.5700	105.4800	105.5600	+0.009%	579,818	-1.753%
2017-09-07	105.4900	105.5700	105.4900	105.5500	+0.104%	264,081	-1.743%
2017-09-06	105.5100	105.5400	105.4400	105.4400	-0.066%	395,572	-1.641%
2017-09-05	105.4500	105.5200	105.4300	105.5100	+0.085%	334,839	-1.706%
2017-09-01	105.4400	105.4500	105.3510	105.4200	-0.142%	623,500	-1.622%
2017-08-31	105.5900	105.6100	105.5400	105.5700	+0.057%	369,314	-1.762%
2017-08-30	105.5300	105.5799	105.5100	105.5100	0.000%	285,915	-1.706%
2017-08-29	105.5700	105.5900	105.4900	105.5100	+0.038%	222,464	-1.706%
2017-08-28	105.5000	105.5000	105.4500	105.4700	+0.009%	218,194	-1.669%
2017-08-25	105.4500	105.5100	105.4500	105.4600	+0.009%	299,452	-1.659%
2017-08-24	105.4900	105.4900	105.4300	105.4500	-0.057%	369,588	-1.650%
2017-08-23	105.5300	105.5500	105.4600	105.5100	+0.066%	366,067	-1.706%
2017-08-22	105.4300	105.4800	105.4200	105.4400	-0.033%	234,596	-1.641%
2017-08-21	105.4100	105.5000	105.4100	105.4750	+0.014%	291,833	-1.673%
2017-08-18	105.4800	105.5200	105.3900	105.4600	+0.076%	601,704	-1.659%
2017-08-17	105.3400	105.4353	105.3400	105.3800	-0.047%	562,671	-1.585%
2017-08-16	105.3100	105.4400	105.2900	105.4300	+0.104%	579,318	-1.631%
2017-08-15	105.3000	105.3599	105.2700	105.3200	-0.028%	275,371	-1.529%
2017-08-14	105.3000	105.3900	105.3000	105.3500	-0.047%	246,304	-1.557%
2017-08-11	105.2800	105.4000	105.2800	105.4000	+0.104%	343,330	-1.603%
2017-08-10	105.3300	105.4080	105.2800	105.2900	-0.038%	252,997	-1.501%
2017-08-09	105.3400	105.3500	105.2900	105.3300	+0.009%	713,285	-1.538%
2017-08-08	105.3200	105.3400	105.2938	105.3200	-0.028%	933,546	-1.529%
2017-08-07	105.3400	105.3635	105.3100	105.3500	-0.009%	214,809	-1.557%
2017-08-04	105.3300	105.3900	105.3120	105.3600	-0.009%	285,100	-1.566%
2017-08-03	105.3800	105.4000	105.3233	105.3700	+0.028%	1,148,219	-1.575%
2017-08-02	105.3900	105.4100	105.3100	105.3400	-0.009%	331,521	-1.547%
2017-08-01	105.3000	105.4000	105.3000	105.3500	-0.152%	568,288	-1.557%
2017-07-31	105.4800	105.5200	105.4567	105.5100	+0.028%	146,458	-1.706%
2017-07-28	105.4300	105.5000	105.4200	105.4800	+0.019%	327,726	-1.678%
2017-07-27	105.4600	105.4900	105.4250	105.4600	0.000%	382,090	-1.659%
2017-07-26	105.3700	105.4800	105.3200	105.4600	+0.076%	285,559	-1.659%
2017-07-25	105.3800	105.4249	105.3210	105.3800	-0.066%	289,469	-1.585%
2017-07-24	105.4600	105.4700	105.4000	105.4500	-0.028%	294,222	-1.650%
2017-07-21	105.4600	105.4800	105.3900	105.4800	+0.047%	523,858	-1.678%
2017-07-20	105.4000	105.4700	105.3619	105.4300	+0.009%	383,168	-1.631%
2017-07-19	105.3700	105.4500	105.3700	105.4200	+0.019%	489,301	-1.622%
2017-07-18	105.3900	105.4300	105.3300	105.4000	+0.047%	1,133,793	-1.603%
2017-07-17	105.3200	105.3800	105.3200	105.3500	0.000%	283,967	-1.557%
2017-07-14	105.3300	105.3800	105.3300	105.3500	+0.047%	245,189	-1.557%
2017-07-13	105.2900	105.3699	105.2900	105.3000	-0.057%	280,309	-1.510%
2017-07-12	105.2800	105.3650	105.2800	105.3600	+0.124%	341,285	-1.566%
2017-07-11	105.1900	105.2600	105.1700	105.2300	+0.029%	257,142	-1.444%
2017-07-10	105.1500	105.2350	105.1500	105.2000	+0.057%	291,815	-1.416%
2017-07-07	105.1300	105.2100	105.1200	105.1400	+0.019%	266,332	-1.360%
2017-07-06	105.0900	105.1500	105.0600	105.1200	-0.019%	281,617	-1.341%
2017-07-05	105.1200	105.1800	105.1100	105.1400	+0.010%	456,591	-1.360%
2017-07-03	105.1800	105.1900	105.1100	105.1300	-0.171%	116,208	-1.351%
2017-06-30	105.3500	105.3900	105.3100	105.3100	-0.038%	329,484	-1.519%
2017-06-29	105.3200	105.3750	105.3000	105.3500	-0.019%	380,841	-1.557%
2017-06-28	105.3400	105.3700	105.3201	105.3700	+0.038%	274,339	-1.575%
2017-06-27	105.3200	105.3400	105.2900	105.3300	-0.009%	392,059	-1.538%
2017-06-26	105.3100	105.3700	105.3052	105.3400	+0.009%	1,223,436	-1.547%
2017-06-23	105.3200	105.3300	105.2700	105.3300	+0.057%	324,894	-1.538%
2017-06-22	105.2700	105.3200	105.2000	105.2700	+0.038%	226,538	-1.482%
2017-06-21	105.2800	105.2952	105.2300	105.2300	-0.066%	329,327	-1.444%
2017-06-20	105.2600	105.3000	105.2100	105.3000	+0.038%	213,184	-1.510%
2017-06-19	105.2600	105.2900	105.2200	105.2600	-0.019%	351,743	-1.473%
2017-06-16	105.2800	105.3200	105.2400	105.2800	+0.029%	732,231	-1.491%
2017-06-15	105.2500	105.2700	105.2100	105.2500	-0.010%	357,627	-1.463%
2017-06-14	105.3200	105.3700	105.2600	105.2600	+0.067%	220,615	-1.473%
2017-06-13	105.1600	105.2000	105.1600	105.1900	0.000%	311,376	-1.407%
2017-06-12	105.1900	105.2300	105.1800	105.1900	-0.038%	393,780	-1.407%
2017-06-09	105.2700	105.2700	105.1800	105.2300	-0.010%	317,011	-1.444%
2017-06-08	105.2600	105.2900	105.2200	105.2400	-0.038%	303,512	-1.454%
2017-06-07	105.3000	105.3200	105.2600	105.2800	-0.019%	244,637	-1.491%
2017-06-06	105.2400	105.3100	105.2325	105.3000	+0.028%	248,368	-1.510%
2017-06-05	105.2900	105.3600	105.2400	105.2700	-0.057%	424,182	-1.482%
2017-06-02	105.3700	105.3700	105.2600	105.3300	+0.057%	493,904	-1.538%
2017-06-01	105.1900	105.2800	105.1650	105.2700	-0.133%	174,157	-1.482%
2017-05-31	105.4100	105.4150	105.3700	105.4100	+0.028%	323,988	-1.613%
2017-05-30	105.3400	105.3900	105.3300	105.3800	+0.038%	302,715	-1.585%
2017-05-26	105.3100	105.4000	105.3100	105.3400	0.000%	346,476	-1.547%
2017-05-25	105.3100	105.3800	105.2900	105.3400	-0.019%	619,104	-1.547%
2017-05-24	105.2800	105.3785	105.2700	105.3600	+0.066%	537,188	-1.566%
2017-05-23	105.3200	105.3700	105.2700	105.2900	-0.038%	551,043	-1.501%
2017-05-22	105.2600	105.3690	105.2600	105.3300	-0.028%	325,270	-1.538%
2017-05-19	105.3600	105.3700	105.3100	105.3600	+0.038%	1,436,558	-1.566%
2017-05-18	105.3000	105.3640	105.2500	105.3200	-0.076%	852,175	-1.529%
2017-05-17	105.4200	105.4200	105.3100	105.4000	+0.095%	480,687	-1.603%
2017-05-16	105.2800	105.3100	105.2500	105.3000	+0.038%	320,415	-1.510%
2017-05-15	105.3100	105.3100	105.2100	105.2600	0.000%	278,248	-1.473%
2017-05-12	105.2000	105.2600	105.1800	105.2600	+0.143%	254,308	-1.473%
2017-05-11	105.1100	105.1400	105.0400	105.1100	+0.010%	361,471	-1.332%
2017-05-10	105.1000	105.1699	105.0426	105.1000	-0.010%	309,035	-1.323%
2017-05-09	105.0500	105.1600	105.0100	105.1100	+0.019%	577,999	-1.332%
2017-05-08	105.0800	105.1400	105.0700	105.0900	-0.048%	369,437	-1.313%
2017-05-05	105.1200	105.1700	105.0900	105.1400	-0.010%	319,602	-1.360%
2017-05-04	105.0600	105.1500	105.0200	105.1500	+0.048%	385,985	-1.369%
2017-05-03	105.1800	105.2200	105.0900	105.1000	-0.095%	656,755	-1.323%
2017-05-02	105.1600	105.2299	105.1200	105.2000	+0.057%	703,295	-1.416%
2017-05-01	105.1500	105.2200	105.1308	105.1400	-0.180%	486,350	-1.360%
2017-04-28	105.2700	105.3500	105.2590	105.3300	-0.009%	579,418	-1.538%
2017-04-27	105.2400	105.3600	105.2400	105.3400	+0.095%	883,404	-1.547%
2017-04-26	105.2600	105.2800	105.2200	105.2400	+0.038%	485,706	-1.454%
2017-04-25	105.2200	105.3200	105.2000	105.2000	-0.114%	378,868	-1.416%
2017-04-24	105.2500	105.3200	105.2100	105.3200	-0.019%	917,417	-1.529%
2017-04-21	105.3700	105.4000	105.3400	105.3400	0.000%	229,924	-1.547%
2017-04-20	105.3700	105.3842	105.3300	105.3400	-0.047%	394,387	-1.547%
2017-04-19	105.3200	105.4100	105.3100	105.3900	+0.009%	442,701	-1.594%
2017-04-18	105.2600	105.3900	105.2600	105.3800	+0.095%	338,790	-1.585%
2017-04-17	105.3200	105.3700	105.2500	105.2800	+0.009%	355,732	-1.491%
2017-04-13	105.2800	105.3000	105.2100	105.2700	+0.038%	544,112	-1.482%
2017-04-12	105.1700	105.2600	105.1700	105.2300	+0.038%	364,543	-1.444%
2017-04-11	105.1600	105.2299	105.1560	105.1900	+0.086%	419,415	-1.407%
2017-04-10	105.0900	105.1500	105.0550	105.1000	+0.029%	213,793	-1.323%
2017-04-07	105.1500	105.1900	105.0510	105.0700	-0.095%	327,964	-1.294%
2017-04-06	105.1700	105.1899	105.1100	105.1700	0.000%	226,318	-1.388%
2017-04-05	105.1300	105.1800	105.0900	105.1700	+0.038%	240,917	-1.388%
2017-04-04	105.1400	105.1650	105.0900	105.1300	+0.029%	290,048	-1.351%
2017-04-03	105.0400	105.1400	105.0400	105.1000	-0.124%	1,014,671	-1.323%
2017-03-31	105.2000	105.2300	105.1700	105.2300	+0.048%	330,329	-1.444%
2017-03-30	105.1800	105.2000	105.1295	105.1800	-0.019%	359,478	-1.398%
2017-03-29	105.1800	105.2000	105.1400	105.2000	+0.067%	370,918	-1.416%
2017-03-28	105.1200	105.1800	105.1100	105.1300	-0.010%	400,270	-1.351%
2017-03-27	105.1900	105.1900	105.1400	105.1400	-0.019%	321,228	-1.360%
2017-03-24	105.1500	105.1800	105.1000	105.1600	-0.010%	227,847	-1.379%
2017-03-23	105.1300	105.1900	105.0900	105.1700	-0.010%	557,127	-1.388%
2017-03-22	105.1500	105.2100	105.1100	105.1800	+0.057%	324,109	-1.398%
2017-03-21	105.0200	105.1400	105.0200	105.1200	+0.075%	518,733	-1.341%
2017-03-20	104.9800	105.0500	104.9800	105.0408	+0.029%	344,281	-1.267%
2017-03-17	104.9800	105.0300	104.9600	105.0100	+0.038%	273,000	-1.238%
2017-03-16	104.9500	105.0399	104.9014	104.9700	-0.038%	316,147	-1.200%
2017-03-15	104.8400	105.0100	104.8000	105.0100	+0.162%	367,970	-1.238%
2017-03-14	104.7900	104.8630	104.7900	104.8400	+0.019%	312,991	-1.078%
2017-03-13	104.8700	104.9000	104.8200	104.8200	-0.029%	388,321	-1.059%
2017-03-10	104.8800	104.8800	104.8300	104.8500	+0.038%	392,310	-1.087%
2017-03-09	104.8400	104.8700	104.8000	104.8100	-0.095%	536,951	-1.050%
2017-03-08	104.8800	104.9100	104.8600	104.9100	-0.057%	814,286	-1.144%
2017-03-07	104.9800	105.0000	104.9200	104.9700	-0.038%	878,731	-1.200%
2017-03-06	104.9700	105.0100	104.9600	105.0100	0.000%	426,698	-1.238%
2017-03-03	104.9300	105.0200	104.9300	105.0100	+0.067%	366,537	-1.238%
2017-03-02	104.9400	104.9700	104.9100	104.9400	-0.095%	369,864	-1.172%
2017-03-01	104.9500	105.0600	104.9500	105.0400	-0.209%	606,876	-1.266%
2017-02-28	105.3000	105.3100	105.2200	105.2600	+0.010%	453,836	-1.473%
2017-02-27	105.3100	105.3300	105.2500	105.2500	-0.066%	569,862	-1.463%
2017-02-24	105.2800	105.3550	105.2400	105.3200	+0.067%	677,176	-1.529%
2017-02-23	105.1900	105.2500	105.1739	105.2500	+0.086%	468,539	-1.463%
2017-02-22	105.1900	105.2000	105.1100	105.1600	+0.010%	654,900	-1.379%
2017-02-21	105.1200	105.1700	105.0900	105.1500	+0.038%	989,048	-1.369%
2017-02-17	105.1000	105.1800	105.0900	105.1100	+0.067%	341,568	-1.332%
2017-02-16	105.0800	105.1400	105.0300	105.0400	+0.019%	2,137,989	-1.266%
2017-02-15	105.0300	105.0400	104.9800	105.0200	-0.029%	339,311	-1.247%
2017-02-14	105.0500	105.1290	105.0000	105.0500	-0.019%	349,478	-1.276%
2017-02-13	105.0600	105.1200	105.0500	105.0700	-0.019%	695,573	-1.294%
2017-02-10	105.0700	105.1400	105.0505	105.0900	-0.019%	376,029	-1.313%

.dark-mode .MpFpN8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MpFpN8{ color: #333333; background-color: white; border: 2px solid #333333; }CSJISHARES BARCLAYS 1-3 YR CD BD ETFstock NASDAQ

CSJ
ISHARES BARCLAYS 1-3 YR CD BD ETF
stock NASDAQ