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

Bs 2022 High Yield Corp Bond ETF (NY: BSJM )

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 (%)
Oct 31, 2018 24.19 24.25 24.10 24.19 149,546 +0.08(+0.33%)
Oct 30, 2018 24.20 24.20 24.09 24.11 56,177 -0.04(-0.16%)
Oct 29, 2018 24.17 24.23 24.12 24.15 68,823 -0.02(-0.08%)
Oct 26, 2018 24.22 24.22 24.14 24.17 37,300 -0.09(-0.37%)
Oct 25, 2018 24.27 24.30 24.22 24.26 42,139 +0.04(+0.17%)
Oct 24, 2018 24.36 24.36 24.18 24.22 63,472 -0.13(-0.53%)
Oct 23, 2018 24.30 24.36 24.22 24.35 44,113 -0.01(-0.06%)
Oct 22, 2018 24.50 24.50 24.36 24.36 51,741 -0.12(-0.48%)
Oct 19, 2018 24.53 24.53 24.46 24.48 30,500 +0.01(+0.04%)
Oct 18, 2018 24.55 24.56 24.47 24.47 43,903 -0.06(-0.24%)
Oct 17, 2018 24.57 24.57 24.50 24.53 89,947 -0.00(-0.01%)
Oct 16, 2018 24.51 24.57 24.45 24.53 45,227 +0.08(+0.33%)
Oct 15, 2018 24.45 24.52 24.45 24.45 43,541 -0.04(-0.16%)
Oct 12, 2018 24.59 24.59 24.40 24.49 52,900 +0.09(+0.37%)
Oct 11, 2018 24.45 24.45 24.34 24.40 32,156 +0.05(+0.21%)
Oct 10, 2018 24.54 24.54 24.35 24.35 107,642 -0.19(-0.77%)
Oct 09, 2018 24.59 24.59 24.50 24.54 38,506 +0.00(+0.02%)
Oct 08, 2018 24.57 24.58 24.48 24.54 35,575 -0.01(-0.06%)
Oct 05, 2018 24.55 24.60 24.51 24.55 71,000 -0.04(-0.16%)
Oct 04, 2018 24.65 24.65 24.55 24.59 36,949 -0.08(-0.32%)
Oct 03, 2018 24.68 24.70 24.60 24.67 30,791 -0.01(-0.04%)
Oct 02, 2018 24.66 24.70 24.63 24.68 59,619 +0.01(+0.05%)
Oct 01, 2018 24.64 24.71 24.61 24.67 42,384 +0.02(+0.07%)
Sep 28, 2018 24.62 24.66 24.56 24.65 61,400 +0.02(+0.08%)
Sep 27, 2018 24.57 24.64 24.55 24.63 59,947 +0.04(+0.16%)
Sep 26, 2018 24.58 24.61 24.55 24.59 207,586 +0.03(+0.12%)
Sep 25, 2018 24.62 24.62 24.55 24.56 87,983 -0.02(-0.08%)
Sep 24, 2018 24.62 24.62 24.56 24.58 73,912 -0.11(-0.45%)
Sep 21, 2018 24.68 24.70 24.68 24.69 55,900 +0.01(+0.03%)
Sep 20, 2018 24.70 24.70 24.66 24.68 57,986 +0.01(+0.05%)
Sep 19, 2018 24.69 24.72 24.67 24.67 93,500 -0.01(-0.04%)
Sep 18, 2018 24.69 24.72 24.64 24.68 71,713 +0.02(+0.08%)
Sep 17, 2018 24.65 24.67 24.60 24.66 65,240 -0.02(-0.08%)
Sep 14, 2018 24.70 24.70 24.66 24.68 115,200 +0.02(+0.08%)
Sep 13, 2018 24.63 24.68 24.63 24.66 55,017 +0.04(+0.16%)
Sep 12, 2018 24.60 24.63 24.59 24.62 79,952 +0.04(+0.16%)
Sep 11, 2018 24.59 24.61 24.55 24.58 101,377 -0.01(-0.04%)
Sep 10, 2018 24.60 24.61 24.54 24.59 19,357 +0.02(+0.10%)
Sep 07, 2018 24.61 24.61 24.54 24.57 52,800 -0.02(-0.07%)
Sep 06, 2018 24.62 24.64 24.58 24.58 48,157 -0.03(-0.13%)
Sep 05, 2018 24.64 24.64 24.58 24.61 92,821 +0.00(+0.02%)
Sep 04, 2018 24.57 24.62 24.57 24.61 54,569 +0.01(+0.04%)
Aug 31, 2018 24.60 24.60 24.60 0 -0.01(-0.04%)
Aug 30, 2018 24.63 24.63 24.55 24.61 25,857 -0.01(-0.05%)
Aug 29, 2018 24.63 24.64 24.61 24.62 34,248 +0.01(+0.05%)
Aug 28, 2018 24.64 24.64 24.60 24.61 54,442 -0.03(-0.13%)
Aug 27, 2018 24.64 24.67 24.59 24.64 39,604 +0.05(+0.22%)
Aug 24, 2018 24.62 24.64 24.59 24.59 94,600 -0.01(-0.04%)
Aug 23, 2018 24.62 24.65 24.60 24.60 33,093 -0.02(-0.08%)
Aug 22, 2018 24.59 24.62 24.59 24.62 38,004 +0.01(+0.04%)
Aug 21, 2018 24.59 24.62 24.59 24.61 28,351 +0.01(+0.04%)
Aug 20, 2018 24.57 24.61 24.56 24.60 51,441 +0.01(+0.02%)
Aug 17, 2018 24.60 24.61 24.58 24.59 28,500 +0.00(+0.00%)
Aug 16, 2018 24.59 24.61 24.57 24.59 51,600 +0.03(+0.14%)
Aug 15, 2018 24.59 24.60 24.56 24.56 118,212 -0.04(-0.16%)
Aug 14, 2018 24.59 24.63 24.59 24.60 48,356 +0.02(+0.08%)
Aug 13, 2018 24.64 24.64 24.57 24.58 56,710 -0.03(-0.12%)
Aug 10, 2018 24.61 24.62 24.61 24.61 19,400 -0.01(-0.04%)
Aug 09, 2018 24.64 24.66 24.62 24.62 180,100 -0.03(-0.11%)
Aug 08, 2018 24.66 24.67 24.64 24.65 125,992 -0.01(-0.06%)
Aug 07, 2018 24.64 24.67 24.61 24.66 20,291 +0.05(+0.20%)
Aug 06, 2018 24.59 24.63 24.58 24.61 30,925 +0.03(+0.12%)
Aug 03, 2018 24.58 24.62 24.58 24.58 62,700 -0.01(-0.06%)
Aug 02, 2018 24.57 24.61 24.55 24.59 74,789 -0.08(-0.30%)
Aug 01, 2018 24.65 24.68 24.65 24.67 33,385 +0.00(+0.00%)
Jul 31, 2018 24.65 24.68 24.64 24.67 101,341 +0.04(+0.16%)
Jul 30, 2018 24.62 24.68 24.62 24.63 147,102 +0.01(+0.04%)
Jul 27, 2018 24.64 24.66 24.61 24.62 137,009 -0.02(-0.06%)
Jul 26, 2018 24.62 24.67 24.60 24.64 34,530 +0.04(+0.15%)
Jul 25, 2018 24.62 24.65 24.59 24.60 46,731 +0.01(+0.02%)
Jul 24, 2018 24.61 24.61 24.58 24.59 44,299 +0.00(+0.02%)
Jul 23, 2018 24.58 24.62 24.54 24.59 37,775 +0.03(+0.11%)
Jul 20, 2018 24.56 24.59 24.55 24.56 25,636 +0.01(+0.05%)
Jul 19, 2018 24.56 24.57 24.54 24.55 22,376 +0.00(+0.02%)
Jul 18, 2018 24.54 24.57 24.54 24.55 39,634 -0.01(-0.03%)
Jul 17, 2018 24.54 24.56 24.52 24.55 60,022 +0.00(+0.01%)
Jul 16, 2018 24.55 24.57 24.55 24.55 24,521 +0.00(+0.00%)
Jul 13, 2018 24.56 24.57 24.54 24.55 44,381 +0.01(+0.04%)
Jul 12, 2018 24.55 24.56 24.49 24.54 30,794 +0.02(+0.08%)
Jul 11, 2018 24.54 24.54 24.50 24.52 43,069 -0.02(-0.08%)
Jul 10, 2018 24.54 24.56 24.49 24.54 53,013 +0.04(+0.16%)
Jul 09, 2018 24.49 24.52 24.49 24.50 44,504 +0.02(+0.10%)
Jul 06, 2018 24.45 24.48 24.38 24.48 50,051 +0.08(+0.31%)
Jul 05, 2018 24.45 24.45 24.40 24.40 207,679 +0.01(+0.02%)
Jul 03, 2018 24.39 24.39 24.39 0 -0.12(-0.47%)
Jul 02, 2018 24.48 24.51 24.46 24.51 25,760 +0.04(+0.16%)
Jun 29, 2018 24.52 24.55 24.47 24.47 40,640 -0.06(-0.24%)
Jun 28, 2018 24.56 24.57 24.51 24.53 31,041 -0.06(-0.25%)
Jun 27, 2018 24.64 24.64 24.56 24.59 52,890 -0.05(-0.20%)
Jun 26, 2018 24.65 24.66 24.62 24.64 31,872 -0.03(-0.12%)
Jun 25, 2018 24.67 24.68 24.62 24.67 36,160 -0.00(-0.00%)
Jun 22, 2018 24.70 24.72 24.66 24.67 74,658 -0.03(-0.13%)
Jun 21, 2018 24.69 24.71 24.68 24.70 69,050 +0.01(+0.05%)
Jun 20, 2018 24.67 24.70 24.65 24.69 40,425 +0.03(+0.10%)
Jun 19, 2018 24.74 24.74 24.61 24.66 29,461 -0.01(-0.02%)
Jun 18, 2018 24.64 24.70 24.64 24.67 23,534 -0.01(-0.04%)
Jun 15, 2018 24.69 24.68 24.68 34,958 +0.00(+0.00%)
Jun 14, 2018 24.61 24.68 24.61 24.68 62,177 +0.07(+0.28%)
Jun 13, 2018 24.65 24.65 24.56 24.61 33,952 +0.00(+0.00%)
Jun 12, 2018 24.62 24.62 24.52 24.61 40,212 +0.04(+0.16%)
Jun 11, 2018 24.57 24.59 24.53 24.57 36,176 +0.05(+0.20%)
Jun 08, 2018 24.46 24.57 24.43 24.52 38,436 +0.01(+0.04%)
Jun 07, 2018 24.52 24.55 24.50 24.51 60,479 -0.01(-0.04%)
Jun 06, 2018 24.52 24.45 24.52 29,052 +0.05(+0.20%)
Jun 05, 2018 24.46 24.48 24.45 24.47 34,425 +0.02(+0.08%)
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.