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 (%)
Mar 29, 2019 24.43 24.47 24.40 24.47 313,800 +0.07(+0.29%)
Mar 28, 2019 24.39 24.42 24.35 24.40 99,055 +0.02(+0.08%)
Mar 27, 2019 24.35 24.42 24.35 24.38 402,394 +0.01(+0.04%)
Mar 26, 2019 24.36 24.38 24.33 24.37 172,258 +0.07(+0.29%)
Mar 25, 2019 24.30 24.39 24.30 24.30 324,338 -0.01(-0.04%)
Mar 22, 2019 24.39 24.40 24.30 24.31 143,500 -0.10(-0.41%)
Mar 21, 2019 24.44 24.44 24.35 24.41 129,629 -0.01(-0.04%)
Mar 20, 2019 24.39 24.43 24.32 24.42 99,916 +0.08(+0.33%)
Mar 19, 2019 24.37 24.38 24.34 24.34 95,837 -0.01(-0.04%)
Mar 18, 2019 24.39 24.39 24.28 24.35 74,098 -0.12(-0.49%)
Mar 15, 2019 24.49 24.49 24.43 24.47 143,200 +0.02(+0.08%)
Mar 14, 2019 24.42 24.47 24.40 24.45 159,471 +0.03(+0.12%)
Mar 13, 2019 24.42 24.43 24.36 24.42 88,763 +0.02(+0.08%)
Mar 12, 2019 24.36 24.40 24.32 24.40 119,825 +0.01(+0.04%)
Mar 11, 2019 24.33 24.39 24.32 24.39 76,957 +0.07(+0.29%)
Mar 08, 2019 24.32 24.34 24.26 24.32 126,700 -0.03(-0.12%)
Mar 07, 2019 24.38 24.38 24.31 24.35 111,343 -0.04(-0.16%)
Mar 06, 2019 24.39 24.39 24.33 24.39 215,365 -0.02(-0.08%)
Mar 05, 2019 24.43 24.43 24.39 24.41 82,146 -0.01(-0.04%)
Mar 04, 2019 24.44 24.47 24.39 24.42 177,084 -0.04(-0.16%)
Mar 01, 2019 24.45 24.52 24.42 24.46 114,600 +0.01(+0.04%)
Feb 28, 2019 24.42 24.46 24.39 24.45 176,555 +0.02(+0.08%)
Feb 27, 2019 24.51 24.51 24.36 24.43 117,301 -0.02(-0.08%)
Feb 26, 2019 24.37 24.45 24.35 24.45 330,286 +0.11(+0.45%)
Feb 25, 2019 24.35 24.39 24.34 24.34 241,447 +0.00(+0.00%)
Feb 22, 2019 24.34 24.34 24.30 24.34 93,300 +0.03(+0.12%)
Feb 21, 2019 24.33 24.35 24.27 24.31 105,742 +0.02(+0.08%)
Feb 20, 2019 24.29 24.32 24.28 24.29 119,417 +0.03(+0.12%)
Feb 19, 2019 24.27 24.34 24.26 24.26 302,740 -0.13(-0.53%)
Feb 15, 2019 24.29 24.39 24.28 24.39 154,300 +0.04(+0.16%)
Feb 14, 2019 24.31 24.36 24.24 24.35 123,814 +0.09(+0.37%)
Feb 13, 2019 24.30 24.35 24.24 24.26 122,771 +0.00(+0.00%)
Feb 12, 2019 24.24 24.34 24.24 24.26 88,765 +0.03(+0.10%)
Feb 11, 2019 24.25 24.26 24.19 24.23 192,183 -0.01(-0.02%)
Feb 08, 2019 24.23 24.27 24.14 24.24 73,700 -0.02(-0.08%)
Feb 07, 2019 24.28 24.28 24.20 24.26 119,702 -0.10(-0.41%)
Feb 06, 2019 24.36 24.36 24.26 24.36 221,341 +0.00(+0.00%)
Feb 05, 2019 24.30 24.36 24.24 24.36 172,255 +0.07(+0.28%)
Feb 04, 2019 24.24 24.29 24.22 24.29 99,880 +0.04(+0.17%)
Feb 01, 2019 24.26 24.27 24.19 24.25 164,900 +0.05(+0.21%)
Jan 31, 2019 24.18 24.22 24.18 24.20 139,912 +0.01(+0.04%)
Jan 30, 2019 24.04 24.19 24.01 24.19 284,542 +0.16(+0.67%)
Jan 29, 2019 24.02 24.06 23.95 24.03 129,407 +0.04(+0.17%)
Jan 28, 2019 24.01 24.02 23.95 23.99 123,977 -0.05(-0.21%)
Jan 25, 2019 24.00 24.05 23.95 24.04 108,100 +0.07(+0.29%)
Jan 24, 2019 23.99 23.99 23.93 23.97 165,333 -0.02(-0.08%)
Jan 23, 2019 23.99 24.01 23.88 23.99 99,245 +0.05(+0.21%)
Jan 22, 2019 24.03 24.03 23.90 23.94 152,508 -0.22(-0.91%)
Jan 18, 2019 24.10 24.17 24.02 24.16 132,200 +0.08(+0.33%)
Jan 17, 2019 23.99 24.08 23.97 24.08 291,553 +0.08(+0.33%)
Jan 16, 2019 23.99 24.04 23.94 24.00 128,407 +0.02(+0.06%)
Jan 15, 2019 23.96 24.00 23.87 23.98 173,522 +0.06(+0.27%)
Jan 14, 2019 23.93 23.94 23.86 23.92 186,180 -0.02(-0.10%)
Jan 11, 2019 23.99 23.99 23.85 23.95 91,300 -0.07(-0.31%)
Jan 10, 2019 23.89 24.02 23.84 24.02 333,667 +0.10(+0.42%)
Jan 09, 2019 23.90 23.95 23.86 23.92 236,105 +0.10(+0.42%)
Jan 08, 2019 23.81 23.85 23.74 23.82 106,335 +0.06(+0.25%)
Jan 07, 2019 23.58 23.76 23.58 23.76 169,138 +0.23(+0.98%)
Jan 04, 2019 23.27 23.59 23.26 23.53 120,700 +0.30(+1.29%)
Jan 03, 2019 23.25 23.28 23.19 23.23 62,068 -0.02(-0.09%)
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.