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 (%)
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%)
Dec 03, 2018 19.66 19.66 19.52 19.56 129,110 +0.02(+0.12%)
Nov 30, 2018 19.52 19.53 19.43 19.53 103,303 +0.03(+0.18%)
Nov 29, 2018 19.46 19.50 19.46 19.50 23,774 -0.03(-0.14%)
Nov 28, 2018 19.41 19.53 19.34 19.52 115,390 +0.15(+0.80%)
Nov 27, 2018 19.38 19.40 19.27 19.37 60,346 -0.04(-0.21%)
Nov 26, 2018 19.37 19.44 19.36 19.41 97,363 +0.07(+0.38%)
Nov 23, 2018 19.50 19.50 19.24 19.34 30,253 -0.07(-0.38%)
Nov 21, 2018 19.41 19.41 19.41 0 +0.11(+0.59%)
Nov 20, 2018 19.41 19.42 19.27 19.30 115,991 -0.09(-0.47%)
Nov 19, 2018 19.40 19.47 19.35 19.39 87,025 +0.00(+0.01%)
Nov 16, 2018 19.44 19.44 19.35 19.39 103,365 -0.06(-0.29%)
Nov 15, 2018 19.42 19.47 19.36 19.44 93,762 -0.03(-0.17%)
Nov 14, 2018 19.51 19.54 19.44 19.47 59,734 -0.02(-0.09%)
Nov 13, 2018 19.59 19.59 19.49 19.49 110,049 -0.04(-0.20%)
Nov 12, 2018 19.61 19.61 19.51 19.53 84,898 -0.10(-0.50%)
Nov 09, 2018 19.68 19.68 19.60 19.63 86,693 -0.03(-0.15%)
Nov 08, 2018 19.72 19.73 19.65 19.66 173,841 -0.07(-0.34%)
Nov 07, 2018 19.68 19.74 19.64 19.73 95,661 +0.07(+0.37%)
Nov 06, 2018 19.64 19.68 19.64 19.65 491,463 -0.01(-0.04%)
Nov 05, 2018 19.68 19.68 19.64 19.66 41,926 +0.02(+0.12%)
Nov 02, 2018 19.70 19.70 19.58 19.64 708,121 +0.02(+0.09%)
Nov 01, 2018 19.56 19.64 19.56 19.62 44,240 +0.03(+0.16%)
Oct 31, 2018 19.59 19.64 19.51 19.59 184,682 +0.06(+0.33%)
Oct 30, 2018 19.60 19.60 19.51 19.52 69,375 -0.03(-0.16%)
Oct 29, 2018 19.57 19.62 19.53 19.56 84,993 -0.02(-0.08%)
Oct 26, 2018 19.61 19.61 19.55 19.57 46,063 -0.07(-0.37%)
Oct 25, 2018 19.65 19.68 19.61 19.64 52,039 +0.03(+0.17%)
Oct 24, 2018 19.73 19.73 19.58 19.61 78,384 -0.10(-0.53%)
Oct 23, 2018 19.68 19.72 19.61 19.72 54,477 -0.01(-0.06%)
Oct 22, 2018 19.84 19.84 19.73 19.73 63,897 -0.02(-0.09%)
Oct 19, 2018 19.79 19.79 19.73 19.75 37,813 +0.01(+0.04%)
Oct 18, 2018 19.80 19.81 19.74 19.74 54,430 -0.05(-0.24%)
Oct 17, 2018 19.82 19.82 19.76 19.78 111,514 -0.00(-0.01%)
Oct 16, 2018 19.77 19.82 19.72 19.79 56,071 +0.06(+0.33%)
Oct 15, 2018 19.72 19.78 19.72 19.72 53,981 -0.03(-0.16%)
Oct 12, 2018 19.83 19.83 19.68 19.75 65,584 +0.07(+0.37%)
Oct 11, 2018 19.72 19.72 19.63 19.68 39,866 +0.04(+0.21%)
Oct 10, 2018 19.79 19.79 19.64 19.64 133,452 -0.15(-0.77%)
Oct 09, 2018 19.83 19.83 19.76 19.79 47,739 +0.00(+0.02%)
Oct 08, 2018 19.82 19.83 19.75 19.79 44,105 -0.01(-0.06%)
Oct 05, 2018 19.80 19.84 19.77 19.80 88,024 -0.03(-0.16%)
Oct 04, 2018 19.88 19.88 19.80 19.83 45,808 -0.06(-0.32%)
Oct 03, 2018 19.91 19.92 19.84 19.90 38,174 -0.01(-0.04%)
Oct 02, 2018 19.89 19.92 19.87 19.91 73,914 +0.01(+0.05%)
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.