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 (%)
Feb 28, 2019 20.36 20.39 20.33 20.38 211,778 +0.02(+0.08%)
Feb 27, 2019 20.43 20.43 20.31 20.37 140,703 -0.02(-0.08%)
Feb 26, 2019 20.32 20.38 20.30 20.38 396,179 +0.09(+0.45%)
Feb 25, 2019 20.30 20.33 20.29 20.29 289,616 +0.00(+0.00%)
Feb 22, 2019 20.29 20.29 20.26 20.29 111,913 +0.02(+0.12%)
Feb 21, 2019 20.28 20.30 20.24 20.27 126,838 +0.02(+0.08%)
Feb 20, 2019 20.25 20.27 20.24 20.25 143,241 +0.02(+0.12%)
Feb 19, 2019 20.23 20.29 20.23 20.23 363,138 +0.06(+0.30%)
Feb 15, 2019 20.08 20.17 20.07 20.17 186,626 +0.03(+0.16%)
Feb 14, 2019 20.10 20.14 20.04 20.13 149,753 +0.07(+0.37%)
Feb 13, 2019 20.09 20.13 20.04 20.06 148,492 +0.00(+0.00%)
Feb 12, 2019 20.04 20.12 20.04 20.06 107,361 +0.02(+0.10%)
Feb 11, 2019 20.05 20.06 20.00 20.04 232,446 -0.00(-0.02%)
Feb 08, 2019 20.03 20.06 19.96 20.04 89,140 -0.02(-0.08%)
Feb 07, 2019 20.07 20.07 20.01 20.06 144,780 -0.08(-0.41%)
Feb 06, 2019 20.14 20.14 20.06 20.14 267,713 +0.00(+0.00%)
Feb 05, 2019 20.09 20.14 20.04 20.14 208,343 +0.06(+0.28%)
Feb 04, 2019 20.04 20.08 20.02 20.08 120,805 +0.03(+0.17%)
Feb 01, 2019 20.06 20.07 20.00 20.05 199,447 +0.04(+0.21%)
Jan 31, 2019 19.99 20.02 19.99 20.01 169,224 +0.01(+0.04%)
Jan 30, 2019 19.88 20.00 19.85 20.00 344,155 +0.13(+0.67%)
Jan 29, 2019 19.86 19.89 19.80 19.87 156,518 +0.03(+0.17%)
Jan 28, 2019 19.85 19.86 19.80 19.83 149,950 -0.04(-0.21%)
Jan 25, 2019 19.84 19.88 19.80 19.88 130,747 +0.06(+0.29%)
Jan 24, 2019 19.83 19.83 19.78 19.82 199,971 -0.02(-0.08%)
Jan 23, 2019 19.83 19.85 19.74 19.83 120,037 +0.04(+0.21%)
Jan 22, 2019 19.87 19.87 19.76 19.79 184,459 -0.00(-0.01%)
Jan 18, 2019 19.75 19.80 19.68 19.79 161,352 +0.07(+0.33%)
Jan 17, 2019 19.66 19.73 19.64 19.73 355,846 +0.07(+0.33%)
Jan 16, 2019 19.66 19.70 19.61 19.66 156,723 +0.01(+0.06%)
Jan 15, 2019 19.63 19.66 19.56 19.65 211,787 +0.05(+0.27%)
Jan 14, 2019 19.61 19.61 19.55 19.60 227,236 -0.02(-0.10%)
Jan 11, 2019 19.66 19.66 19.54 19.62 111,433 -0.06(-0.31%)
Jan 10, 2019 19.57 19.68 19.53 19.68 407,247 +0.08(+0.42%)
Jan 09, 2019 19.58 19.62 19.55 19.60 288,171 +0.08(+0.42%)
Jan 08, 2019 19.51 19.54 19.45 19.52 129,784 +0.05(+0.25%)
Jan 07, 2019 19.32 19.47 19.32 19.47 206,436 +0.19(+0.98%)
Jan 04, 2019 19.07 19.33 19.06 19.28 147,316 +0.25(+1.29%)
Jan 03, 2019 19.05 19.07 19.00 19.03 75,755 -0.02(-0.09%)
Jan 02, 2019 19.03 19.07 18.95 19.05 297,588 +0.03(+0.17%)
Dec 31, 2018 19.04 19.07 19.02 19.02 178,440 +0.00(+0.00%)
Dec 28, 2018 18.97 19.07 18.97 19.02 125,469 +0.05(+0.26%)
Dec 27, 2018 18.94 18.98 18.90 18.97 125,143 -0.07(-0.39%)
Dec 26, 2018 18.79 19.04 18.74 19.04 165,236 +0.29(+1.57%)
Dec 24, 2018 18.99 18.99 18.75 18.75 55,899 -0.12(-0.63%)
Dec 21, 2018 18.95 19.01 18.86 18.86 144,501 -0.12(-0.65%)
Dec 20, 2018 19.26 19.26 18.87 18.99 218,094 -0.18(-0.93%)
Dec 19, 2018 19.34 19.34 19.13 19.17 54,588 -0.13(-0.67%)
Dec 18, 2018 19.41 19.41 19.22 19.30 221,091 -0.04(-0.21%)
Dec 17, 2018 19.40 19.43 19.33 19.34 144,426 -0.11(-0.59%)
Dec 14, 2018 19.56 19.56 19.40 19.45 66,655 -0.05(-0.25%)
Dec 13, 2018 19.51 19.53 19.47 19.50 105,534 +0.02(+0.10%)
Dec 12, 2018 19.48 19.53 19.43 19.48 41,484 +0.02(+0.10%)
Dec 11, 2018 19.46 19.47 19.41 19.46 104,282 +0.07(+0.38%)
Dec 10, 2018 19.40 19.40 19.33 19.39 59,810 -0.01(-0.04%)
Dec 07, 2018 19.56 19.56 19.37 19.39 57,308 -0.06(-0.29%)
Dec 06, 2018 19.36 19.47 19.34 19.45 165,690 -0.05(-0.25%)
Dec 04, 2018 19.58 19.58 19.44 19.50 101,950 -0.06(-0.29%)
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.