iShares ShortTerm Corporate Bond ETF (CSJ) Stock

Data as of May 2, 2025

$103.71 ($0.03) 0.03%

iShares ShortTerm Corporate Bond ETF - Daily Information

Click for more stock information on iShares ShortTerm Corporate Bond ETF.

Daily Information	Data
Date	May 2, 2025
Open	$103.70
Previous Close	$103.71
High	$103.73
Low	$103.70
Adjusted Open	$103.70
Previous Adjusted Close	$103.71
Adjusted High	$103.73
Adjusted Low	$103.70

About iShares ShortTerm Corporate Bond ETF (CSJ)

DELISTED - The Fund seeks to track the investment results of the Bloomberg Barclays U.S. 1-3 Year Credit Bond Index (the “Underlying Index”), which measures the performance of investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate debt and sovereign, supranational, local authority and non-U.S. agency bonds that are U.S. dollar-denominated and have a remaining maturity of greater than one year and less than or equal to three years. As of February 28, 2018, there were 1,256 issues in the Underlying Index. As of February 28, 2018, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials sectors. The components of the Underlying Index, and the degree to which these components represent certain sectors, are likely to change over time.The Underlying Index consists of investment-grade credit securities that have a remaining maturity of greater than one year and less than or equal to three years and have $300 million or more of outstanding face value. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. Excluded from the Underlying Index are structured notes with embedded swaps or other special features, private placements, floating-rate securities and bonds that have been issued in one country's currency but are traded outside of that country in a different monetary and regulatory system (Eurobonds). The Underlying Index is market capitalization-weighted, and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index. The Fund may invest the remainder of its assets in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund may also invest its other assets in futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Invest in iShares ShortTerm Corporate Bond ETF (CSJ)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for iShares ShortTerm Corporate Bond ETF (CSJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-07-31	$103.70	$103.73	$103.70	$103.71	$103.71	253,525
2018-07-30	$103.68	$103.68	$103.66	$103.68	$103.68	311,525
2018-07-27	$103.76	$103.76	$103.67	$103.67	$103.67	639,373
2018-07-26	$103.69	$103.72	$103.68	$103.68	$103.68	264,397
2018-07-25	$101.18	$103.72	$101.18	$103.67	$103.67	317,177
2018-07-24	$103.66	$103.70	$103.66	$103.67	$103.67	383,559
2018-07-23	$103.72	$103.72	$103.65	$103.65	$103.65	752,186
2018-07-20	$103.69	$103.73	$103.68	$103.68	$103.68	1,200,077
2018-07-19	$103.62	$103.71	$103.62	$103.67	$103.67	648,612
2018-07-18	$103.63	$103.67	$103.62	$103.63	$103.63	390,191
2018-07-17	$103.66	$103.67	$103.60	$103.60	$103.60	527,466
2018-07-16	$103.61	$103.70	$103.59	$103.61	$103.61	462,100
2018-07-13	$103.65	$103.69	$103.62	$103.67	$103.67	329,163
2018-07-12	$103.58	$103.65	$103.58	$103.63	$103.63	480,103
2018-07-11	$103.58	$103.64	$103.57	$103.62	$103.62	377,062
2018-07-10	$103.58	$103.64	$103.56	$103.61	$103.61	1,234,420
2018-07-09	$103.63	$103.64	$103.57	$103.61	$103.61	317,692
2018-07-06	$103.60	$103.64	$103.59	$103.62	$103.62	294,497
2018-07-05	$103.57	$103.61	$103.55	$103.61	$103.61	1,582,428
2018-07-03	$103.50	$103.57	$103.50	$103.56	$103.56	245,684
2018-07-02	$103.57	$103.62	$103.47	$103.50	$103.50	880,416
2018-06-29	$103.70	$103.76	$103.70	$103.70	$103.51	405,207
2018-06-28	$103.80	$103.85	$103.72	$103.75	$103.56	842,649
2018-06-27	$103.77	$103.81	$103.72	$103.75	$103.56	342,491
2018-06-26	$103.64	$103.73	$103.64	$103.73	$103.54	355,743
2018-06-25	$103.67	$103.69	$103.65	$103.67	$103.48	262,946
2018-06-22	$103.61	$103.68	$103.61	$103.62	$103.43	548,346
2018-06-21	$103.60	$103.67	$103.60	$103.64	$103.45	345,133
2018-06-20	$103.65	$103.66	$103.60	$103.61	$103.42	270,875
2018-06-19	$103.66	$103.67	$103.60	$103.66	$103.47	326,508
2018-06-18	$103.59	$103.61	$103.57	$103.58	$103.39	691,177
2018-06-15	$103.59	$103.60	$103.55	$103.59	$103.40	504,987
2018-06-14	$103.55	$103.58	$103.55	$103.58	$103.39	294,039
2018-06-13	$103.55	$103.60	$103.47	$103.53	$103.34	316,664
2018-06-12	$103.53	$103.59	$103.53	$103.59	$103.40	380,238
2018-06-11	$103.55	$103.58	$103.53	$103.58	$103.39	247,863
2018-06-08	$103.56	$103.61	$103.56	$103.59	$103.40	262,370
2018-06-07	$103.54	$103.66	$103.53	$103.60	$103.41	1,041,904
2018-06-06	$103.56	$103.60	$103.53	$103.54	$103.35	708,481
2018-06-05	$103.58	$103.64	$103.57	$103.64	$103.45	458,010
2018-06-04	$103.59	$103.60	$103.57	$103.58	$103.39	232,755
2018-06-01	$103.60	$103.69	$103.59	$103.69	$103.50	277,668
2018-05-31	$103.92	$103.94	$103.85	$103.87	$103.50	1,555,346
2018-05-30	$104.08	$104.08	$103.92	$103.94	$103.57	2,623,223
2018-05-29	$103.88	$104.12	$103.88	$104.11	$103.74	714,849
2018-05-25	$103.81	$103.89	$103.79	$103.89	$103.52	548,859
2018-05-24	$103.76	$103.81	$103.67	$103.80	$103.43	301,934
2018-05-23	$103.60	$103.71	$103.60	$103.70	$103.33	382,913
2018-05-22	$103.58	$103.63	$103.58	$103.62	$103.25	338,876
2018-05-21	$103.54	$103.61	$103.54	$103.60	$103.23	285,274
2018-05-18	$103.66	$103.66	$103.54	$103.60	$103.23	733,450
2018-05-17	$103.52	$103.54	$103.52	$103.54	$103.17	241,714
2018-05-16	$103.50	$103.55	$103.49	$103.50	$103.13	738,706
2018-05-15	$103.51	$103.55	$103.50	$103.53	$103.16	283,358
2018-05-14	$103.55	$103.60	$103.55	$103.57	$103.20	278,770
2018-05-11	$103.59	$103.60	$103.56	$103.60	$103.23	346,862
2018-05-10	$103.58	$103.63	$103.55	$103.58	$103.21	728,225
2018-05-09	$103.51	$103.57	$103.51	$103.52	$103.15	232,022
2018-05-08	$103.55	$103.57	$103.54	$103.57	$103.20	182,658
2018-05-07	$103.55	$103.58	$103.52	$103.58	$103.21	334,191
2018-05-04	$103.65	$103.65	$103.53	$103.59	$103.22	794,467
2018-05-03	$103.58	$103.62	$103.54	$103.58	$103.21	715,834
2018-05-02	$103.51	$103.56	$103.50	$103.56	$103.19	243,512
2018-05-01	$103.55	$103.56	$103.50	$103.51	$103.14	1,000,590
2018-04-30	$103.69	$103.75	$103.64	$103.74	$103.19	685,790
2018-04-27	$103.67	$103.76	$103.67	$103.75	$103.20	1,408,399
2018-04-26	$103.65	$103.70	$103.65	$103.67	$103.13	536,037
2018-04-25	$103.60	$103.65	$103.59	$103.64	$103.10	230,064
2018-04-24	$103.61	$103.66	$103.57	$103.61	$103.07	400,270
2018-04-23	$103.60	$103.62	$103.58	$103.58	$103.04	915,490
2018-04-20	$103.65	$103.68	$103.59	$103.59	$103.05	448,621
2018-04-19	$103.69	$103.70	$103.65	$103.65	$103.11	584,602
2018-04-18	$103.72	$103.74	$103.65	$103.67	$103.13	703,283
2018-04-17	$103.72	$103.81	$103.72	$103.76	$103.21	604,289
2018-04-16	$103.71	$103.77	$103.71	$103.73	$103.18	1,147,056
2018-04-13	$103.73	$103.79	$103.73	$103.76	$103.21	384,303
2018-04-12	$103.77	$103.85	$103.76	$103.79	$103.24	980,818
2018-04-11	$103.79	$103.84	$103.78	$103.79	$103.24	513,860
2018-04-10	$103.80	$103.87	$103.77	$103.81	$103.26	431,165
2018-04-09	$103.79	$103.86	$103.77	$103.86	$103.31	667,609
2018-04-06	$103.71	$103.83	$103.71	$103.83	$103.28	1,636,831
2018-04-05	$103.70	$103.77	$103.70	$103.76	$103.21	1,525,130
2018-04-04	$103.68	$103.72	$103.64	$103.69	$103.15	1,340,198
2018-04-03	$103.66	$103.73	$103.65	$103.68	$103.14	370,504
2018-04-02	$103.63	$103.70	$103.61	$103.70	$103.16	508,195
2018-03-29	$103.77	$103.85	$103.70	$103.80	$103.09	483,448
2018-03-28	$103.79	$103.83	$103.75	$103.76	$103.05	487,804
2018-03-27	$103.73	$103.80	$103.66	$103.79	$103.08	305,875
2018-03-26	$103.69	$103.74	$103.67	$103.74	$103.03	390,630
2018-03-23	$103.70	$103.73	$103.66	$103.70	$103.00	260,502
2018-03-22	$103.70	$103.76	$103.66	$103.72	$103.02	418,060
2018-03-21	$103.63	$103.72	$103.58	$103.70	$103.00	562,127
2018-03-20	$103.61	$103.65	$103.59	$103.62	$102.92	489,810
2018-03-19	$103.65	$103.71	$103.61	$103.69	$102.99	2,260,102
2018-03-16	$103.70	$103.70	$103.66	$103.66	$102.96	498,402
2018-03-15	$103.70	$103.73	$103.68	$103.70	$103.00	652,977
2018-03-14	$103.69	$103.73	$103.67	$103.70	$103.00	341,508
2018-03-13	$103.71	$103.75	$103.69	$103.69	$102.99	220,217
2018-03-12	$103.70	$103.73	$103.70	$103.70	$103.00	203,768
2018-03-09	$103.72	$103.74	$103.65	$103.71	$103.01	388,028
2018-03-08	$103.73	$103.78	$103.73	$103.73	$103.02	393,209
2018-03-07	$103.73	$103.77	$103.72	$103.74	$103.03	234,649
2018-03-06	$103.79	$103.80	$103.73	$103.73	$103.02	427,204
2018-03-05	$103.80	$103.80	$103.75	$103.77	$103.06	246,353
2018-03-02	$103.73	$103.75	$103.70	$103.74	$103.03	420,129
2018-03-01	$103.71	$103.80	$103.70	$103.77	$103.06	375,623
2018-02-28	$103.91	$103.91	$103.86	$103.86	$102.99	256,195
2018-02-27	$103.96	$103.97	$103.85	$103.89	$103.02	343,129
2018-02-26	$103.99	$103.99	$103.94	$103.97	$103.10	285,352
2018-02-23	$103.91	$103.95	$103.84	$103.94	$103.07	268,514
2018-02-22	$103.88	$103.92	$103.86	$103.90	$103.03	248,833
2018-02-21	$103.88	$103.92	$103.83	$103.87	$103.00	508,809
2018-02-20	$103.90	$103.92	$103.87	$103.92	$103.05	310,324
2018-02-16	$103.96	$104.00	$103.93	$103.95	$103.08	303,471
2018-02-15	$103.93	$103.98	$103.92	$103.96	$103.09	292,196
2018-02-14	$103.95	$103.96	$103.89	$103.95	$103.08	532,410
2018-02-13	$104.07	$104.08	$104.02	$104.06	$103.19	437,141
2018-02-12	$104.29	$104.29	$104.09	$104.11	$103.24	374,850
2018-02-09	$104.05	$104.19	$104.05	$104.10	$103.23	527,683
2018-02-08	$104.12	$104.16	$104.07	$104.11	$103.24	400,065
2018-02-07	$104.19	$104.21	$104.11	$104.14	$103.27	320,661
2018-02-06	$104.24	$104.26	$104.14	$104.15	$103.28	738,621
2018-02-05	$104.13	$104.31	$104.13	$104.26	$103.39	727,264
2018-02-02	$104.11	$104.17	$104.06	$104.12	$103.25	448,860
2018-02-01	$104.18	$104.21	$104.10	$104.12	$103.25	484,163
2018-01-31	$104.32	$104.39	$104.26	$104.30	$103.28	335,616
2018-01-30	$104.33	$104.36	$104.29	$104.29	$103.27	517,838
2018-01-29	$104.31	$104.33	$104.28	$104.31	$103.29	499,812
2018-01-26	$104.35	$104.38	$104.30	$104.34	$103.32	621,377
2018-01-25	$104.34	$104.39	$104.32	$104.37	$103.35	425,752
2018-01-24	$104.40	$104.41	$104.34	$104.35	$103.33	1,931,727
2018-01-23	$104.35	$104.40	$104.33	$104.36	$103.34	829,568
2018-01-22	$104.35	$104.37	$104.32	$104.33	$103.31	891,972
2018-01-19	$104.39	$104.39	$104.32	$104.32	$103.30	653,502
2018-01-18	$104.32	$104.38	$104.32	$104.37	$103.35	562,414
2018-01-17	$104.40	$104.41	$104.34	$104.36	$103.34	1,335,287
2018-01-16	$104.44	$104.49	$104.40	$104.40	$103.38	495,035
2018-01-12	$104.50	$104.50	$104.41	$104.45	$103.43	411,366
2018-01-11	$104.52	$104.54	$104.47	$104.47	$103.45	412,428
2018-01-10	$104.48	$104.50	$104.45	$104.49	$103.47	1,072,353
2018-01-09	$104.53	$104.55	$104.49	$104.49	$103.47	922,911
2018-01-08	$104.47	$104.55	$104.45	$104.51	$103.49	697,159
2018-01-05	$104.50	$104.50	$104.43	$104.46	$103.44	609,956
2018-01-04	$104.46	$104.52	$104.43	$104.50	$103.48	626,968
2018-01-03	$104.50	$104.54	$104.47	$104.49	$103.47	845,741
2018-01-02	$104.55	$104.55	$104.45	$104.47	$103.45	695,237
2017-12-29	$104.55	$104.59	$104.54	$104.54	$103.52	410,352
2017-12-28	$104.57	$104.57	$104.51	$104.53	$103.51	400,178
2017-12-27	$104.47	$104.56	$104.47	$104.56	$103.54	379,136
2017-12-26	$104.46	$104.50	$104.45	$104.48	$103.46	392,639
2017-12-22	$104.47	$104.52	$104.46	$104.50	$103.48	694,923
2017-12-21	$104.48	$104.52	$104.47	$104.51	$103.49	751,264
2017-12-20	$104.62	$104.65	$104.58	$104.61	$103.44	456,359
2017-12-19	$104.60	$104.64	$104.59	$104.61	$103.44	447,283
2017-12-18	$104.67	$104.69	$104.64	$104.65	$103.48	426,411
2017-12-15	$104.65	$104.69	$104.59	$104.63	$103.46	303,832
2017-12-14	$104.73	$104.73	$104.67	$104.68	$103.51	671,503
2017-12-13	$104.63	$104.75	$104.62	$104.75	$103.58	328,134
2017-12-12	$104.60	$104.64	$104.58	$104.61	$103.44	339,338
2017-12-11	$104.62	$104.66	$104.60	$104.61	$103.44	329,319
2017-12-08	$104.66	$104.71	$104.62	$104.64	$103.47	527,862
2017-12-07	$104.63	$104.69	$104.63	$104.65	$103.48	378,746
2017-12-06	$104.64	$104.67	$104.61	$104.63	$103.46	321,934
2017-12-05	$104.56	$104.60	$104.56	$104.60	$103.43	368,148
2017-12-04	$104.63	$104.64	$104.57	$104.57	$103.40	996,480
2017-12-01	$104.66	$104.74	$104.61	$104.66	$103.49	362,377
2017-11-30	$104.83	$104.89	$104.78	$104.81	$103.49	435,157
2017-11-29	$104.83	$104.88	$104.81	$104.84	$103.52	828,663
2017-11-28	$104.88	$104.94	$104.86	$104.90	$103.58	825,909
2017-11-27	$104.82	$104.89	$104.80	$104.85	$103.53	678,786
2017-11-24	$104.84	$104.90	$104.83	$104.87	$103.55	113,427
2017-11-22	$104.81	$104.86	$104.80	$104.84	$103.52	394,475
2017-11-21	$104.77	$104.80	$104.74	$104.79	$103.47	265,551
2017-11-20	$104.80	$104.83	$104.76	$104.76	$103.44	301,771
2017-11-17	$104.82	$104.84	$104.78	$104.81	$103.49	860,060
2017-11-16	$104.81	$104.85	$104.80	$104.85	$103.53	1,026,489
2017-11-15	$104.82	$104.89	$104.80	$104.85	$103.53	893,532
2017-11-14	$104.83	$104.86	$104.83	$104.86	$103.54	344,530
2017-11-13	$104.92	$104.93	$104.84	$104.87	$103.55	363,192
2017-11-10	$104.94	$104.95	$104.91	$104.95	$103.62	307,473
2017-11-09	$104.91	$105.00	$104.89	$104.96	$103.64	595,846
2017-11-08	$105.00	$105.00	$104.94	$104.96	$103.64	338,910
2017-11-07	$105.02	$105.03	$104.99	$105.01	$103.69	270,512
2017-11-06	$104.99	$105.04	$104.99	$105.00	$103.68	456,740
2017-11-03	$105.01	$105.05	$104.99	$105.00	$103.68	214,304
2017-11-02	$105.05	$105.07	$105.00	$105.04	$103.72	408,049
2017-11-01	$105.03	$105.06	$105.00	$105.04	$103.72	232,561
2017-10-31	$105.27	$105.28	$105.21	$105.25	$103.78	300,487
2017-10-30	$105.27	$105.28	$105.21	$105.26	$103.79	425,799
2017-10-27	$105.13	$105.26	$105.13	$105.25	$103.78	241,924
2017-10-26	$105.17	$105.21	$105.14	$105.15	$103.68	391,808
2017-10-25	$105.20	$105.21	$105.14	$105.17	$103.70	228,693
2017-10-24	$105.16	$105.25	$105.16	$105.23	$103.76	701,452
2017-10-23	$105.25	$105.28	$105.20	$105.26	$103.79	451,665
2017-10-20	$105.21	$105.23	$105.19	$105.19	$103.72	302,757
2017-10-19	$105.27	$105.29	$105.21	$105.25	$103.78	286,524
2017-10-18	$105.15	$105.23	$105.14	$105.23	$103.76	255,522
2017-10-17	$105.18	$105.22	$105.16	$105.22	$103.75	345,802
2017-10-16	$105.22	$105.25	$105.18	$105.18	$103.71	299,278
2017-10-13	$105.24	$105.35	$105.23	$105.28	$103.81	476,881
2017-10-12	$105.27	$105.27	$105.21	$105.21	$103.74	465,486
2017-10-11	$105.20	$105.25	$105.19	$105.24	$103.77	701,773
2017-10-10	$105.19	$105.24	$105.14	$105.19	$103.72	2,514,678
2017-10-09	$105.21	$105.22	$105.17	$105.19	$103.72	143,302
2017-10-06	$105.11	$105.21	$105.11	$105.16	$103.69	257,082
2017-10-05	$105.19	$105.22	$105.16	$105.19	$103.72	211,189
2017-10-04	$105.24	$105.24	$105.19	$105.23	$103.76	245,680
2017-10-03	$105.16	$105.21	$105.16	$105.19	$103.72	271,442
2017-10-02	$105.18	$105.22	$105.13	$105.18	$103.71	229,827
2017-09-29	$105.36	$105.39	$105.32	$105.35	$103.73	234,893
2017-09-28	$105.38	$105.40	$105.33	$105.37	$103.75	323,604
2017-09-27	$105.29	$105.36	$105.29	$105.29	$103.67	769,145
2017-09-26	$105.37	$105.39	$105.33	$105.35	$103.73	772,208
2017-09-25	$105.31	$105.42	$105.31	$105.35	$103.73	286,537
2017-09-22	$105.29	$105.38	$105.27	$105.31	$103.69	895,840
2017-09-21	$105.29	$105.31	$105.21	$105.25	$103.63	282,111
2017-09-20	$105.36	$105.38	$105.22	$105.29	$103.67	1,199,602
2017-09-19	$105.42	$105.43	$105.35	$105.37	$103.75	346,697
2017-09-18	$105.39	$105.42	$105.33	$105.42	$103.80	282,047
2017-09-15	$105.45	$105.45	$105.35	$105.39	$103.77	468,005
2017-09-14	$105.35	$105.44	$105.35	$105.37	$103.75	840,758
2017-09-13	$105.41	$105.46	$105.40	$105.40	$103.78	289,276
2017-09-12	$105.42	$105.47	$105.40	$105.44	$103.82	452,060
2017-09-11	$105.51	$105.52	$105.43	$105.43	$103.81	191,980
2017-09-08	$105.57	$105.57	$105.48	$105.56	$103.93	579,818
2017-09-07	$105.49	$105.57	$105.49	$105.55	$103.92	264,081
2017-09-06	$105.51	$105.54	$105.44	$105.44	$103.82	395,572
2017-09-05	$105.45	$105.52	$105.43	$105.51	$103.88	334,839
2017-09-01	$105.44	$105.45	$105.35	$105.42	$103.80	623,500
2017-08-31	$105.59	$105.61	$105.54	$105.57	$103.80	369,314
2017-08-30	$105.53	$105.58	$105.51	$105.51	$103.74	285,915
2017-08-29	$105.57	$105.59	$105.49	$105.51	$103.74	222,464
2017-08-28	$105.50	$105.50	$105.45	$105.47	$103.70	218,194
2017-08-25	$105.45	$105.51	$105.45	$105.46	$103.69	299,452
2017-08-24	$105.49	$105.49	$105.43	$105.45	$103.68	369,588
2017-08-23	$105.53	$105.55	$105.46	$105.51	$103.74	366,067
2017-08-22	$105.43	$105.48	$105.42	$105.44	$103.67	234,596
2017-08-21	$105.41	$105.50	$105.41	$105.48	$103.71	291,833
2017-08-18	$105.48	$105.52	$105.39	$105.46	$103.69	601,704
2017-08-17	$105.34	$105.44	$105.34	$105.38	$103.61	562,671
2017-08-16	$105.31	$105.44	$105.29	$105.43	$103.66	579,318
2017-08-15	$105.30	$105.36	$105.27	$105.32	$103.55	275,371
2017-08-14	$105.30	$105.39	$105.30	$105.35	$103.58	246,304
2017-08-11	$105.28	$105.40	$105.28	$105.40	$103.63	343,330
2017-08-10	$105.33	$105.41	$105.28	$105.29	$103.52	252,997
2017-08-09	$105.34	$105.35	$105.29	$105.33	$103.56	713,285
2017-08-08	$105.32	$105.34	$105.29	$105.32	$103.55	933,546
2017-08-07	$105.34	$105.36	$105.31	$105.35	$103.58	214,809
2017-08-04	$105.33	$105.39	$105.31	$105.36	$103.59	285,100
2017-08-03	$105.38	$105.40	$105.32	$105.37	$103.60	1,148,219
2017-08-02	$105.39	$105.41	$105.31	$105.34	$103.57	331,521
2017-08-01	$105.30	$105.40	$105.30	$105.35	$103.58	564,423
2017-07-31	$105.48	$105.52	$105.46	$105.51	$103.60	142,758
2017-07-28	$105.43	$105.50	$105.42	$105.48	$103.57	321,423
2017-07-27	$105.46	$105.49	$105.43	$105.46	$103.55	377,983
2017-07-26	$105.37	$105.48	$105.32	$105.46	$103.55	282,527
2017-07-25	$105.38	$105.42	$105.32	$105.38	$103.47	286,929
2017-07-24	$105.46	$105.47	$105.40	$105.45	$103.54	284,209
2017-07-21	$105.46	$105.48	$105.39	$105.48	$103.57	516,680
2017-07-20	$105.40	$105.47	$105.36	$105.43	$103.52	371,876
2017-07-19	$105.37	$105.45	$105.37	$105.42	$103.51	480,814
2017-07-18	$105.39	$105.43	$105.33	$105.40	$103.49	1,127,635
2017-07-17	$105.32	$105.38	$105.32	$105.35	$103.44	279,184
2017-07-14	$105.33	$105.38	$105.33	$105.35	$103.44	238,837
2017-07-13	$105.29	$105.37	$105.29	$105.30	$103.39	266,967
2017-07-12	$105.28	$105.37	$105.28	$105.36	$103.45	334,761
2017-07-11	$105.19	$105.26	$105.17	$105.23	$103.32	252,098
2017-07-10	$105.15	$105.24	$105.15	$105.20	$103.29	284,152
2017-07-07	$105.13	$105.21	$105.12	$105.14	$103.23	262,518
2017-07-06	$105.09	$105.15	$105.06	$105.12	$103.22	277,684
2017-07-05	$105.12	$105.18	$105.11	$105.14	$103.23	452,826
2017-07-03	$105.18	$105.19	$105.11	$105.13	$103.22	116,208
2017-06-30	$105.35	$105.39	$105.31	$105.31	$103.26	326,301
2017-06-29	$105.32	$105.38	$105.30	$105.35	$103.30	377,200
2017-06-28	$105.34	$105.37	$105.32	$105.37	$103.32	269,542
2017-06-27	$105.32	$105.34	$105.29	$105.33	$103.28	388,493
2017-06-26	$105.31	$105.37	$105.31	$105.34	$103.29	1,220,280
2017-06-23	$105.32	$105.33	$105.27	$105.33	$103.28	321,877
2017-06-22	$105.27	$105.32	$105.20	$105.27	$103.22	222,660
2017-06-21	$105.28	$105.30	$105.23	$105.23	$103.18	321,382
2017-06-20	$105.26	$105.30	$105.21	$105.30	$103.25	205,800
2017-06-19	$105.26	$105.29	$105.22	$105.26	$103.21	349,699
2017-06-16	$105.28	$105.32	$105.24	$105.28	$103.23	728,941
2017-06-15	$105.25	$105.27	$105.21	$105.25	$103.20	354,441
2017-06-14	$105.32	$105.37	$105.26	$105.26	$103.21	215,147
2017-06-13	$105.16	$105.20	$105.16	$105.19	$103.14	301,135
2017-06-12	$105.19	$105.23	$105.18	$105.19	$103.14	388,891
2017-06-09	$105.27	$105.27	$105.18	$105.23	$103.18	298,038
2017-06-08	$105.26	$105.29	$105.22	$105.24	$103.19	298,185
2017-06-07	$105.30	$105.32	$105.26	$105.28	$103.23	239,405
2017-06-06	$105.24	$105.31	$105.23	$105.30	$103.25	237,106
2017-06-05	$105.29	$105.36	$105.24	$105.27	$103.22	421,230
2017-06-02	$105.37	$105.37	$105.26	$105.33	$103.28	486,670
2017-06-01	$105.19	$105.28	$105.17	$105.27	$103.22	169,265
2017-05-31	$105.41	$105.42	$105.37	$105.41	$103.22	315,629
2017-05-30	$105.34	$105.39	$105.33	$105.38	$103.19	296,065
2017-05-26	$105.31	$105.40	$105.31	$105.34	$103.15	337,296
2017-05-25	$105.31	$105.38	$105.29	$105.34	$103.15	608,384
2017-05-24	$105.28	$105.38	$105.27	$105.36	$103.17	534,264
2017-05-23	$105.32	$105.37	$105.27	$105.29	$103.10	548,125
2017-05-22	$105.26	$105.37	$105.26	$105.33	$103.14	318,014
2017-05-19	$105.36	$105.37	$105.31	$105.36	$103.17	1,424,180
2017-05-18	$105.30	$105.36	$105.25	$105.32	$103.13	847,774
2017-05-17	$105.42	$105.42	$105.31	$105.40	$103.21	477,582
2017-05-16	$105.28	$105.31	$105.25	$105.30	$103.11	314,510
2017-05-15	$105.31	$105.31	$105.21	$105.26	$103.07	274,664
2017-05-12	$105.20	$105.26	$105.18	$105.26	$103.07	248,187
2017-05-11	$105.11	$105.14	$105.04	$105.11	$102.93	357,876
2017-05-10	$105.10	$105.17	$105.04	$105.10	$102.92	305,283
2017-05-09	$105.05	$105.16	$105.01	$105.11	$102.93	561,579
2017-05-08	$105.08	$105.14	$105.07	$105.09	$102.91	362,669
2017-05-05	$105.12	$105.17	$105.09	$105.14	$102.96	316,048
2017-05-04	$105.06	$105.15	$105.02	$105.15	$102.97	382,466
2017-05-03	$105.18	$105.22	$105.09	$105.10	$102.92	653,440
2017-05-02	$105.16	$105.23	$105.12	$105.20	$103.01	700,066
2017-05-01	$105.15	$105.22	$105.13	$105.14	$102.96	483,446
2017-04-28	$105.27	$105.35	$105.26	$105.33	$103.00	577,447
2017-04-27	$105.24	$105.36	$105.24	$105.34	$103.01	880,541
2017-04-26	$105.26	$105.28	$105.22	$105.24	$102.91	479,429
2017-04-25	$105.22	$105.32	$105.20	$105.20	$102.88	374,246
2017-04-24	$105.25	$105.32	$105.21	$105.32	$102.99	911,453
2017-04-21	$105.37	$105.40	$105.34	$105.34	$103.01	225,931
2017-04-20	$105.37	$105.38	$105.33	$105.34	$103.01	382,098
2017-04-19	$105.32	$105.41	$105.31	$105.39	$103.06	438,233
2017-04-18	$105.26	$105.39	$105.26	$105.38	$103.05	332,614
2017-04-17	$105.32	$105.37	$105.25	$105.28	$102.95	347,625
2017-04-13	$105.28	$105.30	$105.21	$105.27	$102.94	522,358
2017-04-12	$105.17	$105.26	$105.17	$105.23	$102.90	359,940
2017-04-11	$105.16	$105.23	$105.16	$105.19	$102.87	414,247
2017-04-10	$105.09	$105.15	$105.06	$105.10	$102.78	210,723
2017-04-07	$105.15	$105.19	$105.05	$105.07	$102.75	325,816
2017-04-06	$105.17	$105.19	$105.11	$105.17	$102.85	221,915
2017-04-05	$105.13	$105.18	$105.09	$105.17	$102.85	233,346
2017-04-04	$105.14	$105.17	$105.09	$105.13	$102.81	284,843
2017-04-03	$105.04	$105.14	$105.04	$105.10	$102.78	1,007,687
2017-03-31	$105.20	$105.23	$105.17	$105.23	$102.77	322,485
2017-03-30	$105.18	$105.20	$105.13	$105.18	$102.72	347,728
2017-03-29	$105.18	$105.20	$105.14	$105.20	$102.74	361,289
2017-03-28	$105.12	$105.18	$105.11	$105.13	$102.67	394,346
2017-03-27	$105.19	$105.19	$105.14	$105.14	$102.68	315,292
2017-03-24	$105.15	$105.18	$105.10	$105.16	$102.70	224,417
2017-03-23	$105.13	$105.19	$105.09	$105.17	$102.71	535,297
2017-03-22	$105.15	$105.21	$105.11	$105.18	$102.72	319,758
2017-03-21	$105.02	$105.14	$105.02	$105.12	$102.66	513,291
2017-03-20	$104.98	$105.05	$104.98	$105.04	$102.59	339,054
2017-03-17	$104.98	$105.03	$104.96	$105.01	$102.56	268,048
2017-03-16	$104.95	$105.04	$104.90	$104.97	$102.52	310,477
2017-03-15	$104.84	$105.01	$104.80	$105.01	$102.56	363,032
2017-03-14	$104.79	$104.86	$104.79	$104.84	$102.39	308,085
2017-03-13	$104.87	$104.90	$104.82	$104.82	$102.37	382,488
2017-03-10	$104.88	$104.88	$104.83	$104.85	$102.40	383,668
2017-03-09	$104.84	$104.87	$104.80	$104.81	$102.36	532,455
2017-03-08	$104.88	$104.91	$104.86	$104.91	$102.46	798,263
2017-03-07	$104.98	$105.00	$104.92	$104.97	$102.52	874,831
2017-03-06	$104.97	$105.01	$104.96	$105.01	$102.56	415,733
2017-03-03	$104.93	$105.02	$104.93	$105.01	$102.56	362,802
2017-03-02	$104.94	$104.97	$104.91	$104.94	$102.49	352,314
2017-03-01	$104.95	$105.06	$104.95	$105.04	$102.59	598,770
2017-02-28	$105.30	$105.31	$105.22	$105.26	$102.66	450,252
2017-02-27	$105.31	$105.33	$105.25	$105.25	$102.65	564,054
2017-02-24	$105.28	$105.36	$105.24	$105.32	$102.72	673,173
2017-02-23	$105.19	$105.25	$105.17	$105.25	$102.65	458,813
2017-02-22	$105.19	$105.20	$105.11	$105.16	$102.56	646,236
2017-02-21	$105.12	$105.17	$105.09	$105.15	$102.55	981,668
2017-02-17	$105.10	$105.18	$105.09	$105.11	$102.51	332,621
2017-02-16	$105.08	$105.14	$105.03	$105.04	$102.45	2,134,095
2017-02-15	$105.03	$105.04	$104.98	$105.02	$102.43	334,847
2017-02-14	$105.05	$105.13	$105.00	$105.05	$102.46	343,233
2017-02-13	$105.06	$105.12	$105.05	$105.07	$102.47	691,073
2017-02-10	$105.07	$105.14	$105.05	$105.09	$102.49	370,412
2017-02-09	$105.16	$105.24	$105.10	$105.11	$102.51	243,220
2017-02-08	$105.15	$105.19	$105.12	$105.19	$102.59	525,807
2017-02-07	$105.09	$105.16	$105.08	$105.12	$102.52	360,806
2017-02-06	$105.09	$105.16	$105.07	$105.13	$102.53	249,389
2017-02-03	$105.03	$105.13	$105.03	$105.05	$102.46	600,279
2017-02-02	$104.96	$105.04	$104.96	$105.04	$102.45	355,514
2017-02-01	$104.94	$105.04	$104.89	$104.96	$102.37	898,555
2017-01-31	$105.08	$105.18	$105.08	$105.14	$102.41	1,223,244
2017-01-30	$105.03	$105.13	$105.03	$105.08	$102.35	540,818
2017-01-27	$105.02	$105.12	$105.02	$105.07	$102.34	518,423
2017-01-26	$105.03	$105.09	$104.96	$105.07	$102.34	411,470
2017-01-25	$105.03	$105.04	$104.98	$105.03	$102.31	369,560
2017-01-24	$105.05	$105.10	$105.02	$105.03	$102.31	396,692
2017-01-23	$105.00	$105.12	$104.99	$105.12	$102.39	577,158
2017-01-20	$104.98	$104.99	$104.94	$104.97	$102.25	513,021
2017-01-19	$104.91	$104.99	$104.90	$104.95	$102.23	409,832
2017-01-18	$104.98	$105.08	$104.94	$104.94	$102.22	335,056
2017-01-17	$105.02	$105.13	$104.99	$105.06	$102.33	726,867
2017-01-13	$105.01	$105.06	$104.93	$105.01	$102.29	685,879
2017-01-12	$104.96	$105.03	$104.96	$105.01	$102.29	656,302
2017-01-11	$104.93	$105.02	$104.93	$105.02	$102.30	595,180
2017-01-10	$104.87	$104.98	$104.87	$104.97	$102.25	492,080
2017-01-09	$104.87	$104.94	$104.81	$104.92	$102.20	525,336
2017-01-06	$104.96	$104.97	$104.77	$104.85	$102.13	935,774
2017-01-05	$104.94	$105.00	$104.91	$104.99	$102.27	437,575
2017-01-04	$104.87	$104.93	$104.86	$104.93	$102.21	541,691
2017-01-03	$104.76	$104.89	$104.76	$104.85	$102.13	665,106
2016-12-30	$104.81	$104.94	$104.81	$104.94	$102.22	625,571
2016-12-29	$104.72	$104.87	$104.69	$104.81	$102.09	573,046
2016-12-28	$104.61	$104.76	$104.61	$104.72	$102.00	481,974
2016-12-27	$104.69	$104.71	$104.59	$104.67	$101.95	652,077
2016-12-23	$104.74	$104.75	$104.68	$104.74	$102.02	667,374
2016-12-22	$104.65	$104.75	$104.65	$104.75	$102.03	956,087
2016-12-21	$104.69	$104.85	$104.69	$104.80	$101.96	1,291,417
2016-12-20	$104.72	$104.75	$104.66	$104.71	$101.87	816,770
2016-12-19	$104.66	$104.73	$104.65	$104.66	$101.82	708,612
2016-12-16	$104.58	$104.73	$104.50	$104.61	$101.77	410,244
2016-12-15	$104.70	$104.70	$104.54	$104.61	$101.77	1,382,535
2016-12-14	$104.84	$104.88	$104.61	$104.61	$101.77	561,906
2016-12-13	$104.81	$104.92	$104.78	$104.78	$101.94	1,273,196
2016-12-12	$104.81	$104.91	$104.81	$104.82	$101.98	567,876
2016-12-09	$104.89	$104.94	$104.83	$104.92	$102.07	528,965
2016-12-08	$104.87	$104.92	$104.80	$104.88	$102.03	424,786
2016-12-07	$104.84	$104.92	$104.84	$104.91	$102.06	1,188,010
2016-12-06	$104.89	$104.90	$104.82	$104.87	$102.02	674,243
2016-12-05	$104.87	$104.90	$104.80	$104.85	$102.00	332,179
2016-12-02	$104.74	$104.91	$104.74	$104.91	$102.06	488,964
2016-12-01	$104.85	$104.85	$104.74	$104.78	$101.94	538,348
2016-11-30	$104.99	$105.09	$104.95	$104.96	$101.98	1,061,897
2016-11-29	$104.94	$105.06	$104.94	$105.03	$102.05	297,867
2016-11-28	$104.95	$105.03	$104.95	$105.01	$102.03	404,509
2016-11-25	$104.93	$104.98	$104.90	$104.95	$101.97	159,292
2016-11-23	$104.99	$105.05	$104.92	$104.95	$101.97	469,411
2016-11-22	$104.99	$105.08	$104.98	$105.03	$102.05	418,374
2016-11-21	$104.94	$105.08	$104.94	$104.97	$101.99	470,578
2016-11-18	$105.08	$105.08	$104.94	$104.96	$101.98	469,082
2016-11-17	$105.14	$105.15	$105.00	$105.01	$102.03	366,717
2016-11-16	$105.02	$105.16	$105.01	$105.12	$102.14	879,194
2016-11-15	$105.07	$105.14	$105.01	$105.03	$102.05	977,509
2016-11-14	$105.18	$105.20	$104.99	$104.99	$102.01	589,009
2016-11-11	$105.24	$105.33	$105.20	$105.20	$102.22	312,557
2016-11-10	$105.40	$105.40	$105.25	$105.27	$102.28	564,921
2016-11-09	$105.46	$105.49	$105.35	$105.35	$102.36	420,506
2016-11-08	$105.55	$105.55	$105.45	$105.49	$102.50	331,758
2016-11-07	$105.56	$105.58	$105.51	$105.57	$102.58	308,323
2016-11-04	$105.49	$105.64	$105.47	$105.58	$102.59	427,841
2016-11-03	$105.44	$105.54	$105.43	$105.47	$102.48	357,264
2016-11-02	$105.49	$105.50	$105.43	$105.50	$102.51	1,598,514
2016-11-01	$105.45	$105.52	$105.40	$105.43	$102.44	536,145
2016-10-31	$105.57	$105.60	$105.55	$105.55	$102.43	457,992
2016-10-28	$105.51	$105.58	$105.50	$105.58	$102.46	323,637
2016-10-27	$105.55	$105.61	$105.50	$105.54	$102.42	334,079
2016-10-26	$105.59	$105.62	$105.53	$105.56	$102.44	1,781,862
2016-10-25	$105.63	$105.66	$105.59	$105.62	$102.50	998,493
2016-10-24	$105.61	$105.66	$105.61	$105.63	$102.51	454,219
2016-10-21	$105.65	$105.66	$105.60	$105.65	$102.53	890,970
2016-10-20	$105.70	$105.73	$105.61	$105.61	$102.49	475,451
2016-10-19	$105.58	$105.68	$105.58	$105.68	$102.56	433,978
2016-10-18	$105.56	$105.65	$105.56	$105.62	$102.50	451,830
2016-10-17	$105.63	$105.65	$105.57	$105.58	$102.46	441,798
2016-10-14	$105.60	$105.63	$105.50	$105.59	$102.47	544,515
2016-10-13	$105.52	$105.60	$105.51	$105.58	$102.46	503,960
2016-10-12	$105.48	$105.54	$105.48	$105.53	$102.41	583,508
2016-10-11	$105.48	$105.53	$105.48	$105.48	$102.36	587,756
2016-10-10	$105.47	$105.58	$105.47	$105.51	$102.39	379,734
2016-10-07	$105.48	$105.55	$105.47	$105.50	$102.38	574,475
2016-10-06	$105.57	$105.57	$105.47	$105.51	$102.39	811,113
2016-10-05	$105.51	$105.57	$105.45	$105.47	$102.35	339,757
2016-10-04	$105.56	$105.58	$105.48	$105.49	$102.37	259,687
2016-10-03	$105.63	$105.63	$105.53	$105.53	$102.41	289,702
2016-09-30	$105.77	$105.84	$105.76	$105.76	$102.51	421,675
2016-09-29	$105.80	$105.83	$105.75	$105.82	$102.57	505,023
2016-09-28	$105.80	$105.84	$105.76	$105.83	$102.57	729,029
2016-09-27	$105.77	$105.82	$105.72	$105.80	$102.55	773,054
2016-09-26	$105.70	$105.81	$105.70	$105.77	$102.52	474,226
2016-09-23	$105.68	$105.77	$105.68	$105.73	$102.48	371,069
2016-09-22	$105.64	$105.77	$105.64	$105.72	$102.47	498,678
2016-09-21	$105.65	$105.71	$105.60	$105.71	$102.46	296,162
2016-09-20	$105.72	$105.76	$105.66	$105.70	$102.45	179,681
2016-09-19	$105.66	$105.73	$105.66	$105.70	$102.45	235,324
2016-09-16	$105.84	$105.84	$105.70	$105.73	$102.48	245,542
2016-09-15	$105.70	$105.77	$105.67	$105.75	$102.50	276,792
2016-09-14	$105.57	$105.75	$105.57	$105.71	$102.46	396,884
2016-09-13	$105.68	$105.77	$105.53	$105.63	$102.38	492,857
2016-09-12	$105.65	$105.74	$105.62	$105.70	$102.45	395,935
2016-09-09	$105.65	$105.70	$105.63	$105.68	$102.43	290,951
2016-09-08	$105.82	$105.84	$105.75	$105.78	$102.53	343,953
2016-09-07	$105.88	$105.94	$105.82	$105.83	$102.57	393,437
2016-09-06	$105.83	$105.88	$105.74	$105.82	$102.57	823,897
2016-09-02	$105.81	$105.81	$105.71	$105.78	$102.53	230,646
2016-09-01	$105.72	$105.82	$105.68	$105.78	$102.53	287,671
2016-08-31	$105.93	$105.93	$105.85	$105.88	$102.50	484,728
2016-08-30	$105.86	$105.90	$105.80	$105.88	$102.50	249,495
2016-08-29	$105.83	$105.88	$105.78	$105.83	$102.45	206,509
2016-08-26	$105.89	$105.99	$105.78	$105.78	$102.40	255,702
2016-08-25	$105.95	$105.97	$105.88	$105.88	$102.50	271,395
2016-08-24	$106.01	$106.01	$105.90	$105.92	$102.54	348,951
2016-08-23	$105.99	$106.01	$105.90	$105.97	$102.59	288,832
2016-08-22	$105.88	$105.94	$105.80	$105.89	$102.51	186,216
2016-08-19	$105.93	$105.95	$105.85	$105.91	$102.53	363,440
2016-08-18	$105.97	$106.00	$105.89	$105.98	$102.60	224,615
2016-08-17	$105.90	$105.94	$105.82	$105.94	$102.56	772,442
2016-08-16	$105.84	$105.91	$105.83	$105.86	$102.48	732,782
2016-08-15	$105.93	$105.96	$105.90	$105.95	$102.57	298,986
2016-08-12	$105.96	$105.97	$105.87	$105.94	$102.56	401,876
2016-08-11	$106.01	$106.01	$105.84	$105.87	$102.49	223,374
2016-08-10	$105.89	$105.96	$105.79	$105.92	$102.54	287,032
2016-08-09	$105.86	$105.99	$105.78	$105.84	$102.46	849,685
2016-08-08	$105.86	$105.86	$105.78	$105.80	$102.42	555,375
2016-08-05	$105.95	$105.97	$105.86	$105.87	$102.49	703,530
2016-08-04	$105.89	$105.98	$105.84	$105.97	$102.59	226,750
2016-08-03	$105.88	$105.90	$105.80	$105.88	$102.50	246,448
2016-08-02	$105.82	$105.98	$105.71	$105.88	$102.50	391,346
2016-08-01	$105.90	$105.93	$105.85	$105.85	$102.47	193,040
2016-07-29	$106.03	$106.08	$105.93	$105.95	$102.44	479,602
2016-07-28	$105.94	$105.97	$105.93	$105.94	$102.43	418,385
2016-07-27	$105.90	$105.95	$105.84	$105.92	$102.41	591,109
2016-07-26	$105.86	$105.88	$105.73	$105.83	$102.33	490,992
2016-07-25	$105.85	$105.91	$105.82	$105.83	$102.33	396,446
2016-07-22	$105.92	$105.94	$105.84	$105.87	$102.37	372,278
2016-07-21	$105.90	$105.93	$105.85	$105.87	$102.37	306,651
2016-07-20	$105.82	$105.90	$105.82	$105.90	$102.39	269,781
2016-07-19	$105.92	$106.04	$105.80	$105.85	$102.35	472,222
2016-07-18	$105.82	$105.95	$105.81	$105.86	$102.36	310,082
2016-07-15	$105.81	$105.91	$105.77	$105.86	$102.36	315,834
2016-07-14	$105.68	$105.95	$105.68	$105.85	$102.35	863,886
2016-07-13	$105.73	$105.97	$105.73	$105.87	$102.37	473,602
2016-07-12	$105.95	$105.95	$105.79	$105.86	$102.36	320,436
2016-07-11	$106.00	$106.02	$105.93	$105.97	$102.46	454,107
2016-07-08	$105.90	$106.05	$105.90	$106.04	$102.53	325,131
2016-07-07	$105.99	$106.06	$105.91	$106.05	$102.54	260,902
2016-07-06	$106.09	$106.09	$105.93	$105.99	$102.48	630,546
2016-07-05	$105.97	$106.03	$105.95	$106.03	$102.52	360,330
2016-07-01	$106.04	$106.04	$105.91	$106.00	$102.49	282,045
2016-06-30	$105.99	$106.12	$105.96	$106.09	$102.45	260,686
2016-06-29	$105.85	$106.00	$105.85	$105.94	$102.31	415,562
2016-06-28	$105.74	$105.96	$105.74	$105.89	$102.26	475,073
2016-06-27	$105.81	$105.95	$105.79	$105.79	$102.16	407,950
2016-06-24	$106.00	$106.00	$105.78	$105.86	$102.23	374,146
2016-06-23	$105.72	$105.78	$105.65	$105.74	$102.11	230,658
2016-06-22	$105.75	$105.84	$105.71	$105.76	$102.13	484,662
2016-06-21	$105.73	$105.78	$105.70	$105.73	$102.10	392,211
2016-06-20	$105.73	$105.80	$105.72	$105.73	$102.10	182,333
2016-06-17	$105.75	$105.83	$105.71	$105.74	$102.11	185,197
2016-06-16	$105.80	$105.84	$105.72	$105.76	$102.13	224,161
2016-06-15	$105.61	$105.91	$105.61	$105.78	$102.15	242,301
2016-06-14	$105.61	$105.83	$105.61	$105.65	$102.03	313,942
2016-06-13	$105.74	$105.75	$105.66	$105.69	$102.07	437,790
2016-06-10	$105.69	$105.71	$105.60	$105.69	$102.07	206,777
2016-06-09	$105.65	$105.65	$105.49	$105.64	$102.02	465,430
2016-06-08	$105.65	$105.65	$105.55	$105.60	$101.98	1,049,934
2016-06-07	$105.57	$105.63	$105.52	$105.60	$101.98	573,457
2016-06-06	$105.52	$105.58	$105.49	$105.52	$101.90	386,719
2016-06-03	$105.44	$105.68	$105.44	$105.56	$101.94	226,406
2016-06-02	$105.34	$105.39	$105.33	$105.35	$101.74	320,323
2016-06-01	$105.45	$105.45	$105.32	$105.36	$101.75	254,798
2016-05-31	$105.32	$105.50	$105.32	$105.37	$101.63	341,416
2016-05-27	$105.44	$105.51	$105.35	$105.41	$101.67	329,527
2016-05-26	$105.49	$105.50	$105.38	$105.49	$101.75	330,349
2016-05-25	$105.32	$105.51	$105.30	$105.39	$101.65	314,174
2016-05-24	$105.36	$105.40	$105.30	$105.30	$101.57	571,764
2016-05-23	$105.34	$105.39	$105.32	$105.38	$101.64	218,669
2016-05-20	$105.35	$105.44	$105.35	$105.40	$101.66	359,556
2016-05-19	$105.50	$105.50	$105.33	$105.39	$101.65	302,495
2016-05-18	$105.48	$105.52	$105.32	$105.36	$101.63	326,909
2016-05-17	$105.51	$105.60	$105.45	$105.49	$101.75	271,104
2016-05-16	$105.66	$105.66	$105.53	$105.60	$101.86	294,297
2016-05-13	$105.52	$105.62	$105.52	$105.59	$101.85	358,190
2016-05-12	$105.62	$105.65	$105.60	$105.64	$101.90	373,659
2016-05-11	$105.62	$105.69	$105.59	$105.68	$101.93	314,339
2016-05-10	$105.64	$105.69	$105.59	$105.69	$101.94	421,000
2016-05-09	$105.57	$105.70	$105.57	$105.66	$101.91	585,999
2016-05-06	$105.59	$105.68	$105.56	$105.58	$101.84	392,369
2016-05-05	$105.54	$105.66	$105.52	$105.65	$101.91	848,070
2016-05-04	$105.53	$105.66	$105.53	$105.60	$101.86	434,068
2016-05-03	$105.47	$105.63	$105.47	$105.58	$101.84	428,943
2016-05-02	$105.48	$105.65	$105.47	$105.51	$101.77	186,833
2016-04-29	$105.57	$105.69	$105.56	$105.62	$101.75	259,658
2016-04-28	$105.57	$105.68	$105.54	$105.68	$101.81	528,359
2016-04-27	$105.56	$105.68	$105.53	$105.63	$101.76	363,785
2016-04-26	$105.57	$105.65	$105.48	$105.53	$101.66	401,688
2016-04-25	$105.52	$105.65	$105.50	$105.51	$101.65	474,443
2016-04-22	$105.50	$105.68	$105.48	$105.56	$101.69	516,269
2016-04-21	$105.58	$105.58	$105.39	$105.57	$101.70	227,551
2016-04-20	$105.54	$105.61	$105.52	$105.53	$101.66	280,786
2016-04-19	$105.53	$105.64	$105.52	$105.58	$101.71	546,923
2016-04-18	$105.49	$105.62	$105.48	$105.58	$101.71	300,009
2016-04-15	$105.43	$105.58	$105.41	$105.53	$101.66	337,435
2016-04-14	$105.39	$105.54	$105.38	$105.49	$101.63	807,398
2016-04-13	$105.39	$105.51	$105.39	$105.44	$101.58	284,591
2016-04-12	$105.46	$105.52	$105.42	$105.47	$101.61	344,664
2016-04-11	$105.52	$105.56	$105.44	$105.51	$101.65	475,735
2016-04-08	$105.44	$105.52	$105.39	$105.51	$101.65	620,376
2016-04-07	$105.48	$105.55	$105.38	$105.41	$101.55	954,936
2016-04-06	$105.37	$105.43	$105.34	$105.40	$101.54	375,227
2016-04-05	$105.34	$105.56	$105.34	$105.41	$101.55	368,314
2016-04-04	$105.31	$105.39	$105.26	$105.26	$101.40	203,962
2016-04-01	$105.26	$105.37	$105.22	$105.24	$101.39	659,592
2016-03-31	$105.32	$105.50	$105.27	$105.29	$101.32	1,781,547
2016-03-30	$105.27	$105.35	$105.22	$105.32	$101.34	709,376
2016-03-29	$105.16	$105.35	$105.13	$105.28	$101.31	398,563
2016-03-28	$105.12	$105.18	$105.05	$105.10	$101.13	322,720
2016-03-24	$105.11	$105.23	$105.09	$105.18	$101.21	328,266
2016-03-23	$105.05	$105.16	$105.02	$105.16	$101.19	418,485
2016-03-22	$105.17	$105.18	$105.04	$105.07	$101.10	352,947
2016-03-21	$105.13	$105.18	$104.98	$105.08	$101.11	279,020
2016-03-18	$105.13	$105.24	$105.11	$105.15	$101.18	338,901
2016-03-17	$105.12	$105.18	$104.94	$105.13	$101.16	625,284
2016-03-16	$104.80	$105.08	$104.76	$105.06	$101.09	377,939
2016-03-15	$104.81	$104.87	$104.77	$104.86	$100.90	466,786
2016-03-14	$104.81	$104.88	$104.63	$104.88	$100.92	567,481
2016-03-11	$104.84	$104.88	$104.71	$104.87	$100.91	519,763
2016-03-10	$104.71	$104.93	$104.68	$104.87	$100.91	561,214
2016-03-09	$104.80	$104.88	$104.80	$104.83	$100.87	500,120
2016-03-08	$104.82	$104.89	$104.74	$104.88	$100.92	575,213
2016-03-07	$104.67	$104.79	$104.66	$104.76	$100.81	726,289
2016-03-04	$104.77	$104.82	$104.69	$104.81	$100.85	561,013
2016-03-03	$104.78	$104.86	$104.75	$104.81	$100.85	347,861
2016-03-02	$104.71	$104.85	$104.70	$104.84	$100.88	888,593
2016-03-01	$104.80	$104.87	$104.65	$104.80	$100.84	795,310
2016-02-29	$104.81	$104.94	$104.81	$104.89	$100.81	370,701
2016-02-26	$104.92	$104.93	$104.76	$104.86	$100.78	818,484
2016-02-25	$104.83	$104.99	$104.81	$104.96	$100.88	659,317
2016-02-24	$104.79	$104.92	$104.75	$104.87	$100.79	664,730
2016-02-23	$104.74	$104.85	$104.70	$104.84	$100.76	450,316
2016-02-22	$104.74	$104.89	$104.71	$104.82	$100.74	630,123
2016-02-19	$104.72	$104.83	$104.72	$104.78	$100.70	564,393
2016-02-18	$104.66	$104.86	$104.66	$104.81	$100.73	536,625
2016-02-17	$104.66	$104.78	$104.63	$104.64	$100.57	1,795,629
2016-02-16	$104.71	$104.88	$104.60	$104.72	$100.65	565,105
2016-02-12	$104.76	$104.83	$104.73	$104.77	$100.70	770,650
2016-02-11	$104.86	$104.91	$104.75	$104.82	$100.74	674,615
2016-02-10	$104.68	$104.79	$104.64	$104.78	$100.70	495,142
2016-02-09	$104.72	$104.82	$104.70	$104.72	$100.65	464,664
2016-02-08	$104.61	$104.89	$104.61	$104.81	$100.73	972,579
2016-02-05	$104.73	$104.77	$104.66	$104.76	$100.69	660,226
2016-02-04	$104.71	$104.80	$104.71	$104.77	$100.70	719,665
2016-02-03	$104.70	$104.86	$104.67	$104.73	$100.66	1,189,503
2016-02-02	$104.61	$104.72	$104.61	$104.70	$100.63	568,993
2016-02-01	$104.65	$104.69	$104.57	$104.63	$100.56	438,836
2016-01-29	$104.82	$104.84	$104.69	$104.79	$100.60	509,787
2016-01-28	$104.71	$104.77	$104.60	$104.69	$100.51	628,227
2016-01-27	$104.66	$104.73	$104.59	$104.68	$100.50	406,212
2016-01-26	$104.60	$104.73	$104.56	$104.66	$100.48	442,265
2016-01-25	$104.62	$104.75	$104.58	$104.64	$100.46	377,247
2016-01-22	$104.70	$104.78	$104.56	$104.72	$100.54	533,257
2016-01-21	$104.71	$104.91	$104.57	$104.59	$100.41	395,079
2016-01-20	$104.80	$104.80	$104.57	$104.61	$100.43	744,866
2016-01-19	$104.59	$104.89	$104.59	$104.70	$100.52	794,957
2016-01-15	$104.68	$104.80	$104.64	$104.69	$100.51	485,981
2016-01-14	$104.71	$104.75	$104.65	$104.71	$100.53	469,588
2016-01-13	$104.65	$104.76	$104.63	$104.71	$100.53	557,378
2016-01-12	$104.64	$104.75	$104.64	$104.67	$100.49	1,180,049
2016-01-11	$104.62	$104.74	$104.62	$104.71	$100.53	360,119
2016-01-08	$104.72	$104.76	$104.61	$104.74	$100.56	400,781
2016-01-07	$104.62	$104.73	$104.58	$104.67	$100.49	496,442
2016-01-06	$104.65	$104.69	$104.59	$104.63	$100.45	606,732
2016-01-05	$104.45	$104.65	$104.45	$104.55	$100.37	399,734
2016-01-04	$104.42	$104.60	$104.42	$104.60	$100.42	526,837
2015-12-31	$104.51	$104.60	$104.36	$104.60	$100.42	473,266
2015-12-30	$104.45	$104.49	$104.36	$104.49	$100.32	1,067,472
2015-12-29	$104.46	$104.47	$104.39	$104.41	$100.24	680,170
2015-12-28	$104.45	$104.53	$104.39	$104.41	$100.24	1,757,126
2015-12-24	$104.56	$104.60	$104.48	$104.55	$100.37	260,022
2015-12-23	$104.67	$104.73	$104.60	$104.65	$100.35	477,454
2015-12-22	$104.67	$104.80	$104.65	$104.71	$100.41	698,980
2015-12-21	$104.66	$104.73	$104.59	$104.69	$100.39	1,252,494
2015-12-18	$104.56	$104.74	$104.55	$104.69	$100.39	905,930
2015-12-17	$104.57	$104.66	$104.38	$104.56	$100.26	395,550
2015-12-16	$104.63	$104.71	$104.40	$104.62	$100.32	693,239
2015-12-15	$104.55	$104.74	$104.44	$104.72	$100.42	610,359
2015-12-14	$104.77	$104.85	$104.56	$104.67	$100.37	1,912,895
2015-12-11	$104.77	$104.88	$104.77	$104.86	$100.55	519,053
2015-12-10	$104.86	$104.87	$104.77	$104.84	$100.53	329,058
2015-12-09	$104.86	$104.88	$104.80	$104.88	$100.57	528,352
2015-12-08	$104.88	$104.90	$104.83	$104.87	$100.56	926,855
2015-12-07	$104.83	$104.91	$104.83	$104.89	$100.58	1,147,031
2015-12-04	$104.84	$104.91	$104.82	$104.84	$100.53	415,432
2015-12-03	$104.88	$104.88	$104.78	$104.84	$100.53	430,067
2015-12-02	$104.91	$104.96	$104.86	$104.87	$100.56	271,622
2015-12-01	$104.87	$104.98	$104.86	$104.92	$100.61	643,679
2015-11-30	$104.99	$105.05	$104.95	$105.05	$100.62	421,535
2015-11-27	$104.99	$105.05	$104.97	$105.01	$100.59	132,903
2015-11-25	$105.02	$105.02	$104.95	$105.01	$100.59	258,439
2015-11-24	$104.92	$105.02	$104.92	$104.96	$100.54	259,659
2015-11-23	$104.92	$104.98	$104.92	$104.95	$100.53	322,595
2015-11-20	$104.99	$105.05	$104.94	$104.95	$100.53	287,114
2015-11-19	$105.00	$105.05	$104.97	$104.97	$100.55	387,311
2015-11-18	$105.02	$105.06	$104.94	$105.05	$100.62	260,836
2015-11-17	$105.03	$105.08	$104.98	$105.07	$100.64	209,677
2015-11-16	$105.00	$105.07	$104.99	$104.99	$100.57	276,952
2015-11-13	$104.95	$105.08	$104.95	$105.04	$100.61	490,611
2015-11-12	$104.99	$104.99	$104.92	$104.92	$100.50	198,863
2015-11-11	$104.88	$105.06	$104.82	$104.96	$100.54	318,231
2015-11-10	$104.96	$105.01	$104.87	$104.91	$100.49	406,748
2015-11-09	$104.83	$104.97	$104.82	$104.96	$100.54	392,440
2015-11-06	$104.97	$104.98	$104.83	$104.97	$100.55	420,328
2015-11-05	$105.03	$105.09	$104.96	$105.06	$100.63	824,246
2015-11-04	$105.01	$105.18	$104.96	$104.97	$100.55	385,065
2015-11-03	$105.04	$105.14	$105.01	$105.04	$100.61	2,969,054
2015-11-02	$105.07	$105.25	$105.05	$105.15	$100.72	614,011
2015-10-30	$105.15	$105.30	$105.13	$105.26	$100.72	385,395
2015-10-29	$105.22	$105.25	$105.15	$105.17	$100.64	358,133
2015-10-28	$105.38	$105.44	$105.25	$105.31	$100.77	543,600
2015-10-27	$105.35	$105.45	$105.35	$105.38	$100.84	724,104
2015-10-26	$105.30	$105.47	$105.30	$105.39	$100.85	1,106,271
2015-10-23	$105.38	$105.44	$105.32	$105.33	$100.79	218,621
2015-10-22	$105.40	$105.47	$105.34	$105.42	$100.87	158,262
2015-10-21	$105.26	$105.38	$105.26	$105.38	$100.84	433,641
2015-10-20	$105.33	$105.38	$105.24	$105.29	$100.75	1,198,095
2015-10-19	$105.30	$105.37	$105.25	$105.34	$100.80	1,071,719
2015-10-16	$105.30	$105.38	$105.27	$105.31	$100.77	375,398
2015-10-15	$105.30	$105.37	$105.29	$105.37	$100.83	285,657
2015-10-14	$105.28	$105.38	$105.28	$105.35	$100.81	175,096
2015-10-13	$105.18	$105.28	$105.16	$105.25	$100.71	498,893
2015-10-12	$105.13	$105.23	$105.12	$105.19	$100.65	166,495
2015-10-09	$105.15	$105.21	$105.12	$105.15	$100.62	209,264
2015-10-08	$105.18	$105.24	$105.12	$105.16	$100.63	181,530
2015-10-07	$105.23	$105.23	$105.13	$105.17	$100.64	338,490
2015-10-06	$105.22	$105.22	$105.13	$105.18	$100.65	358,618
2015-10-05	$105.20	$105.25	$105.13	$105.13	$100.60	1,499,943
2015-10-02	$105.10	$105.23	$105.10	$105.17	$100.64	336,258
2015-10-01	$105.12	$105.16	$105.02	$105.07	$100.54	736,594
2015-09-30	$105.14	$105.18	$105.12	$105.13	$100.49	419,769
2015-09-29	$105.15	$105.17	$105.09	$105.11	$100.47	436,090
2015-09-28	$105.06	$105.14	$105.01	$105.08	$100.44	257,646
2015-09-25	$105.07	$105.13	$105.03	$105.12	$100.48	387,653
2015-09-24	$105.06	$105.17	$105.06	$105.11	$100.47	386,529
2015-09-23	$105.21	$105.21	$105.06	$105.07	$100.43	380,477
2015-09-22	$105.02	$105.13	$105.02	$105.10	$100.46	518,778
2015-09-21	$105.07	$105.15	$105.01	$105.08	$100.44	341,331
2015-09-18	$105.13	$105.15	$105.04	$105.10	$100.46	383,441
2015-09-17	$104.82	$105.09	$104.79	$105.08	$100.45	291,497
2015-09-16	$104.83	$104.90	$104.80	$104.82	$100.20	285,521
2015-09-15	$104.93	$104.98	$104.82	$104.82	$100.20	347,821
2015-09-14	$105.04	$105.05	$104.95	$104.95	$100.32	192,706
2015-09-11	$104.96	$105.04	$104.94	$105.02	$100.39	336,300
2015-09-10	$104.93	$104.98	$104.91	$104.95	$100.32	298,906
2015-09-09	$104.97	$105.02	$104.91	$104.94	$100.31	471,948
2015-09-08	$104.90	$105.07	$104.90	$105.00	$100.36	465,933
2015-09-04	$105.05	$105.10	$105.03	$105.09	$100.45	287,055
2015-09-03	$105.09	$105.16	$105.08	$105.09	$100.45	505,641
2015-09-02	$105.01	$105.13	$104.95	$105.05	$100.41	462,765
2015-09-01	$104.94	$105.06	$104.93	$105.06	$100.42	574,780

iShares ShortTerm Corporate Bond ETF (CSJ) News Headlines

Recent iShares ShortTerm Corporate Bond ETF (CSJ) News

Similar Companies to iShares ShortTerm Corporate Bond ETF (CSJ) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

iShares ShortTerm Corporate Bond ETF (CSJ) Exchange: NYSE ARCA