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 (%)
Nov 30, 2018 24.00 24.02 23.89 24.02 84,000 +0.04(+0.18%)
Nov 29, 2018 23.93 23.98 23.93 23.98 19,332 -0.03(-0.14%)
Nov 28, 2018 23.87 24.02 23.79 24.01 93,828 +0.19(+0.80%)
Nov 27, 2018 23.83 23.86 23.70 23.82 49,070 -0.05(-0.21%)
Nov 26, 2018 23.82 23.91 23.81 23.87 79,170 +0.09(+0.38%)
Nov 23, 2018 23.98 23.98 23.66 23.78 24,600 -0.09(-0.38%)
Nov 21, 2018 23.87 23.87 23.87 0 +0.14(+0.59%)
Nov 20, 2018 23.87 23.88 23.70 23.73 94,317 -0.11(-0.47%)
Nov 19, 2018 23.86 23.94 23.80 23.84 70,764 -0.10(-0.41%)
Nov 16, 2018 24.01 24.01 23.90 23.94 83,700 -0.07(-0.29%)
Nov 15, 2018 23.98 24.05 23.91 24.01 75,924 -0.04(-0.17%)
Nov 14, 2018 24.10 24.13 24.00 24.05 48,370 -0.02(-0.09%)
Nov 13, 2018 24.20 24.20 24.07 24.07 89,112 -0.05(-0.20%)
Nov 12, 2018 24.22 24.22 24.09 24.12 68,746 -0.12(-0.50%)
Nov 09, 2018 24.31 24.31 24.20 24.24 70,200 -0.04(-0.15%)
Nov 08, 2018 24.35 24.36 24.27 24.28 140,768 -0.08(-0.34%)
Nov 07, 2018 24.31 24.37 24.26 24.36 77,462 +0.09(+0.37%)
Nov 06, 2018 24.26 24.30 24.25 24.27 397,962 -0.01(-0.04%)
Nov 05, 2018 24.30 24.30 24.25 24.28 33,950 +0.03(+0.12%)
Nov 02, 2018 24.33 24.33 24.18 24.25 573,400 +0.02(+0.09%)
Nov 01, 2018 24.15 24.26 24.15 24.23 35,824 +0.04(+0.16%)
Oct 31, 2018 24.19 24.25 24.10 24.19 149,546 +0.08(+0.33%)
Oct 30, 2018 24.20 24.20 24.09 24.11 56,177 -0.04(-0.16%)
Oct 29, 2018 24.17 24.23 24.12 24.15 68,823 -0.02(-0.08%)
Oct 26, 2018 24.22 24.22 24.14 24.17 37,300 -0.09(-0.37%)
Oct 25, 2018 24.27 24.30 24.22 24.26 42,139 +0.04(+0.17%)
Oct 24, 2018 24.36 24.36 24.18 24.22 63,472 -0.13(-0.53%)
Oct 23, 2018 24.30 24.36 24.22 24.35 44,113 -0.01(-0.06%)
Oct 22, 2018 24.50 24.50 24.36 24.36 51,741 -0.12(-0.48%)
Oct 19, 2018 24.53 24.53 24.46 24.48 30,500 +0.01(+0.04%)
Oct 18, 2018 24.55 24.56 24.47 24.47 43,903 -0.06(-0.24%)
Oct 17, 2018 24.57 24.57 24.50 24.53 89,947 -0.00(-0.01%)
Oct 16, 2018 24.51 24.57 24.45 24.53 45,227 +0.08(+0.33%)
Oct 15, 2018 24.45 24.52 24.45 24.45 43,541 -0.04(-0.16%)
Oct 12, 2018 24.59 24.59 24.40 24.49 52,900 +0.09(+0.37%)
Oct 11, 2018 24.45 24.45 24.34 24.40 32,156 +0.05(+0.21%)
Oct 10, 2018 24.54 24.54 24.35 24.35 107,642 -0.19(-0.77%)
Oct 09, 2018 24.59 24.59 24.50 24.54 38,506 +0.00(+0.02%)
Oct 08, 2018 24.57 24.58 24.48 24.54 35,575 -0.01(-0.06%)
Oct 05, 2018 24.55 24.60 24.51 24.55 71,000 -0.04(-0.16%)
Oct 04, 2018 24.65 24.65 24.55 24.59 36,949 -0.08(-0.32%)
Oct 03, 2018 24.68 24.70 24.60 24.67 30,791 -0.01(-0.04%)
Oct 02, 2018 24.66 24.70 24.63 24.68 59,619 +0.01(+0.05%)
Oct 01, 2018 24.64 24.71 24.61 24.67 42,384 +0.02(+0.07%)
Sep 28, 2018 24.62 24.66 24.56 24.65 61,400 +0.02(+0.08%)
Sep 27, 2018 24.57 24.64 24.55 24.63 59,947 +0.04(+0.16%)
Sep 26, 2018 24.58 24.61 24.55 24.59 207,586 +0.03(+0.12%)
Sep 25, 2018 24.62 24.62 24.55 24.56 87,983 -0.02(-0.08%)
Sep 24, 2018 24.62 24.62 24.56 24.58 73,912 -0.11(-0.45%)
Sep 21, 2018 24.68 24.70 24.68 24.69 55,900 +0.01(+0.03%)
Sep 20, 2018 24.70 24.70 24.66 24.68 57,986 +0.01(+0.05%)
Sep 19, 2018 24.69 24.72 24.67 24.67 93,500 -0.01(-0.04%)
Sep 18, 2018 24.69 24.72 24.64 24.68 71,713 +0.02(+0.08%)
Sep 17, 2018 24.65 24.67 24.60 24.66 65,240 -0.02(-0.08%)
Sep 14, 2018 24.70 24.70 24.66 24.68 115,200 +0.02(+0.08%)
Sep 13, 2018 24.63 24.68 24.63 24.66 55,017 +0.04(+0.16%)
Sep 12, 2018 24.60 24.63 24.59 24.62 79,952 +0.04(+0.16%)
Sep 11, 2018 24.59 24.61 24.55 24.58 101,377 -0.01(-0.04%)
Sep 10, 2018 24.60 24.61 24.54 24.59 19,357 +0.02(+0.10%)
Sep 07, 2018 24.61 24.61 24.54 24.57 52,800 -0.02(-0.07%)
Sep 06, 2018 24.62 24.64 24.58 24.58 48,157 -0.03(-0.13%)
Sep 05, 2018 24.64 24.64 24.58 24.61 92,821 +0.00(+0.02%)
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.