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 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%)
Jan 02, 2019 23.23 23.28 23.13 23.25 243,821 +0.04(+0.17%)
Dec 31, 2018 23.24 23.27 23.21 23.21 146,200 +0.00(+0.00%)
Dec 28, 2018 23.15 23.27 23.15 23.21 102,800 +0.06(+0.26%)
Dec 27, 2018 23.12 23.17 23.07 23.15 102,533 -0.09(-0.39%)
Dec 26, 2018 22.93 23.24 22.87 23.24 135,382 +0.36(+1.57%)
Dec 24, 2018 23.18 23.18 22.88 22.88 45,800 -0.32(-1.38%)
Dec 21, 2018 23.31 23.38 23.19 23.20 117,500 -0.15(-0.64%)
Dec 20, 2018 23.68 23.68 23.21 23.35 177,341 -0.22(-0.93%)
Dec 19, 2018 23.79 23.79 23.52 23.57 44,388 -0.16(-0.67%)
Dec 18, 2018 23.87 23.87 23.64 23.73 179,778 -0.05(-0.21%)
Dec 17, 2018 23.86 23.90 23.77 23.78 117,439 -0.14(-0.59%)
Dec 14, 2018 24.06 24.06 23.86 23.92 54,200 -0.06(-0.25%)
Dec 13, 2018 23.99 24.02 23.95 23.98 85,814 +0.03(+0.10%)
Dec 12, 2018 23.95 24.02 23.89 23.95 33,733 +0.02(+0.10%)
Dec 11, 2018 23.93 23.94 23.87 23.93 84,796 +0.09(+0.38%)
Dec 10, 2018 23.86 23.86 23.77 23.84 48,634 -0.01(-0.04%)
Dec 07, 2018 24.05 24.05 23.82 23.85 46,600 -0.07(-0.29%)
Dec 06, 2018 23.81 23.94 23.79 23.92 134,729 -0.06(-0.25%)
Dec 04, 2018 24.08 24.08 23.91 23.98 82,900 -0.07(-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.