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 (%)
Aug 30, 2019 24.50 24.50 24.38 24.43 92,200 -0.05(-0.22%)
Aug 29, 2019 24.48 24.52 24.40 24.48 135,329 +0.03(+0.12%)
Aug 28, 2019 24.41 24.45 24.31 24.45 148,360 +0.03(+0.12%)
Aug 27, 2019 24.38 24.45 24.33 24.42 88,664 +0.04(+0.16%)
Aug 26, 2019 24.38 24.38 24.30 24.38 107,003 +0.05(+0.21%)
Aug 23, 2019 24.38 24.39 24.31 24.33 93,700 -0.07(-0.29%)
Aug 22, 2019 24.40 24.42 24.34 24.40 311,358 +0.00(+0.00%)
Aug 21, 2019 24.25 24.40 24.25 24.40 135,142 +0.15(+0.62%)
Aug 20, 2019 24.30 24.31 24.24 24.25 344,124 -0.01(-0.04%)
Aug 19, 2019 24.28 24.31 24.22 24.26 79,496 -0.10(-0.41%)
Aug 16, 2019 24.28 24.39 24.25 24.36 86,100 +0.10(+0.41%)
Aug 15, 2019 24.23 24.26 24.20 24.26 69,976 -0.02(-0.08%)
Aug 14, 2019 24.37 24.37 24.19 24.28 130,613 -0.11(-0.45%)
Aug 13, 2019 24.29 24.41 24.29 24.39 102,665 +0.14(+0.58%)
Aug 12, 2019 24.30 24.36 24.25 24.25 84,643 -0.01(-0.04%)
Aug 09, 2019 24.37 24.39 24.26 24.26 156,200 -0.11(-0.45%)
Aug 08, 2019 24.22 24.37 24.22 24.37 93,946 +0.03(+0.12%)
Aug 07, 2019 24.30 24.34 24.20 24.34 123,911 +0.03(+0.12%)
Aug 06, 2019 24.28 24.37 24.25 24.31 156,791 +0.07(+0.29%)
Aug 05, 2019 24.38 24.40 24.22 24.24 153,778 -0.20(-0.82%)
Aug 02, 2019 24.42 24.46 24.37 24.44 122,500 +0.00(+0.00%)
Aug 01, 2019 24.43 24.47 24.40 24.44 123,854 +0.04(+0.16%)
Jul 31, 2019 24.48 24.53 24.38 24.40 176,853 -0.07(-0.29%)
Jul 30, 2019 24.45 24.50 24.43 24.47 123,569 +0.02(+0.08%)
Jul 29, 2019 24.47 24.49 24.44 24.45 165,530 -0.02(-0.08%)
Jul 26, 2019 24.46 24.47 24.43 24.47 77,800 +0.02(+0.08%)
Jul 25, 2019 24.48 24.48 24.41 24.45 123,838 -0.03(-0.12%)
Jul 24, 2019 24.45 24.48 24.43 24.48 134,223 +0.03(+0.12%)
Jul 23, 2019 24.45 24.45 24.39 24.45 148,756 +0.04(+0.16%)
Jul 22, 2019 24.42 24.42 24.39 24.41 101,473 -0.06(-0.25%)
Jul 19, 2019 24.57 24.57 24.47 24.47 160,700 -0.07(-0.29%)
Jul 18, 2019 24.50 24.54 24.48 24.54 122,973 +0.05(+0.20%)
Jul 17, 2019 24.54 24.55 24.48 24.49 366,564 -0.04(-0.16%)
Jul 16, 2019 24.54 24.56 24.51 24.53 117,226 -0.05(-0.20%)
Jul 15, 2019 24.55 24.58 24.53 24.58 168,774 +0.03(+0.12%)
Jul 12, 2019 24.57 24.57 24.50 24.55 101,500 +0.00(+0.00%)
Jul 11, 2019 24.60 24.60 24.51 24.55 195,214 -0.02(-0.08%)
Jul 10, 2019 24.59 24.59 24.53 24.57 56,980 +0.01(+0.04%)
Jul 09, 2019 24.55 24.57 24.49 24.56 83,356 +0.02(+0.08%)
Jul 08, 2019 24.58 24.59 24.51 24.54 114,091 +0.00(+0.00%)
Jul 05, 2019 24.59 24.59 24.51 24.54 153,000 -0.05(-0.20%)
Jul 03, 2019 24.58 24.59 24.55 24.59 62,300 +0.02(+0.08%)
Jul 02, 2019 24.58 24.61 24.53 24.57 90,862 +0.00(+0.00%)
Jul 01, 2019 24.57 24.62 24.54 24.57 195,409 +0.05(+0.20%)
Jun 28, 2019 24.54 24.56 24.47 24.52 78,300 -0.02(-0.08%)
Jun 27, 2019 24.52 24.55 24.44 24.54 55,133 +0.04(+0.16%)
Jun 26, 2019 24.53 24.53 24.45 24.50 108,184 +0.01(+0.04%)
Jun 25, 2019 24.56 24.59 24.46 24.49 145,108 -0.06(-0.24%)
Jun 24, 2019 24.57 24.57 24.52 24.55 55,942 -0.11(-0.45%)
Jun 21, 2019 24.64 24.68 24.59 24.66 71,400 -0.01(-0.04%)
Jun 20, 2019 24.69 24.72 24.61 24.67 93,254 -0.01(-0.04%)
Jun 19, 2019 24.63 24.68 24.50 24.68 184,130 +0.11(+0.45%)
Jun 18, 2019 24.50 24.58 24.46 24.57 135,281 +0.09(+0.37%)
Jun 17, 2019 24.47 24.52 24.45 24.48 108,237 +0.00(+0.00%)
Jun 14, 2019 24.51 24.55 24.44 24.48 79,900 +0.01(+0.04%)
Jun 13, 2019 24.51 24.54 24.42 24.47 146,543 +0.04(+0.16%)
Jun 12, 2019 24.50 24.50 24.41 24.43 119,188 -0.05(-0.20%)
Jun 11, 2019 24.56 24.56 24.39 24.48 118,000 +0.00(+0.00%)
Jun 10, 2019 24.47 24.52 24.40 24.48 121,849 +0.09(+0.37%)
Jun 07, 2019 24.44 24.48 24.38 24.39 146,500 -0.02(-0.08%)
Jun 06, 2019 24.40 24.41 24.31 24.41 134,712 +0.02(+0.08%)
Jun 05, 2019 24.38 24.39 24.33 24.39 79,384 +0.06(+0.25%)
Jun 04, 2019 24.29 24.35 24.22 24.33 76,499 +0.13(+0.54%)
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.