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 (%)
Apr 30, 2019 20.83 20.88 20.83 20.84 176,656 +0.01(+0.04%)
Apr 29, 2019 20.83 20.85 20.78 20.83 474,351 +0.01(+0.06%)
Apr 26, 2019 20.80 20.83 20.80 20.82 96,427 +0.01(+0.06%)
Apr 25, 2019 20.82 20.84 20.79 20.81 145,623 +0.00(+0.00%)
Apr 24, 2019 20.85 20.85 20.80 20.81 85,133 -0.03(-0.12%)
Apr 23, 2019 20.81 20.83 20.79 20.83 101,846 +0.07(+0.33%)
Apr 22, 2019 20.82 20.82 20.75 20.77 151,076 +0.06(+0.29%)
Apr 18, 2019 20.72 20.72 20.68 20.71 183,389 +0.00(+0.00%)
Apr 17, 2019 20.75 20.75 20.70 20.71 100,042 -0.04(-0.20%)
Apr 16, 2019 20.74 20.75 20.70 20.75 138,166 +0.01(+0.04%)
Apr 15, 2019 20.78 20.78 20.71 20.74 332,417 -0.02(-0.08%)
Apr 12, 2019 20.69 20.76 20.69 20.76 134,184 +0.05(+0.25%)
Apr 11, 2019 20.71 20.72 20.66 20.70 570,216 +0.01(+0.03%)
Apr 10, 2019 20.68 20.70 20.66 20.70 150,239 +0.02(+0.08%)
Apr 09, 2019 20.68 20.69 20.64 20.68 270,879 +0.02(+0.08%)
Apr 08, 2019 20.65 20.67 20.63 20.66 207,642 +0.02(+0.08%)
Apr 05, 2019 20.62 20.67 20.60 20.65 182,438 +0.02(+0.08%)
Apr 04, 2019 20.63 20.65 20.57 20.63 122,533 +0.00(+0.00%)
Apr 03, 2019 20.65 20.65 20.58 20.63 142,227 +0.01(+0.04%)
Apr 02, 2019 20.62 20.62 20.57 20.62 215,519 +0.00(+0.00%)
Apr 01, 2019 20.57 20.63 20.55 20.62 101,061 +0.03(+0.16%)
Mar 29, 2019 20.55 20.59 20.53 20.59 372,959 +0.06(+0.29%)
Mar 28, 2019 20.52 20.55 20.49 20.53 117,729 +0.02(+0.08%)
Mar 27, 2019 20.49 20.54 20.49 20.51 478,255 +0.01(+0.04%)
Mar 26, 2019 20.50 20.51 20.47 20.50 204,732 +0.06(+0.29%)
Mar 25, 2019 20.45 20.52 20.45 20.45 385,483 -0.01(-0.04%)
Mar 22, 2019 20.52 20.53 20.45 20.45 170,553 -0.08(-0.41%)
Mar 21, 2019 20.56 20.56 20.49 20.54 154,067 -0.01(-0.04%)
Mar 20, 2019 20.52 20.56 20.46 20.55 118,752 +0.07(+0.33%)
Mar 19, 2019 20.50 20.51 20.48 20.48 113,904 -0.01(-0.04%)
Mar 18, 2019 20.52 20.52 20.43 20.49 88,067 +0.09(+0.43%)
Mar 15, 2019 20.42 20.42 20.37 20.40 171,769 +0.02(+0.08%)
Mar 14, 2019 20.36 20.40 20.34 20.38 191,286 +0.03(+0.12%)
Mar 13, 2019 20.36 20.37 20.31 20.36 106,471 +0.02(+0.08%)
Mar 12, 2019 20.31 20.34 20.27 20.34 143,730 +0.01(+0.04%)
Mar 11, 2019 20.28 20.33 20.27 20.33 92,310 +0.06(+0.29%)
Mar 08, 2019 20.27 20.29 20.23 20.27 151,977 -0.03(-0.12%)
Mar 07, 2019 20.33 20.33 20.27 20.30 133,556 -0.03(-0.16%)
Mar 06, 2019 20.33 20.33 20.29 20.33 258,331 -0.02(-0.08%)
Mar 05, 2019 20.37 20.37 20.33 20.35 98,534 -0.01(-0.04%)
Mar 04, 2019 20.38 20.40 20.33 20.36 212,413 -0.03(-0.16%)
Mar 01, 2019 20.38 20.44 20.36 20.39 137,463 +0.01(+0.04%)
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%)
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.