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 (%)
Mar 29, 2019 24.43 24.47 24.40 24.47 313,800 +0.07(+0.29%)
Mar 28, 2019 24.39 24.42 24.35 24.40 99,055 +0.02(+0.08%)
Mar 27, 2019 24.35 24.42 24.35 24.38 402,394 +0.01(+0.04%)
Mar 26, 2019 24.36 24.38 24.33 24.37 172,258 +0.07(+0.29%)
Mar 25, 2019 24.30 24.39 24.30 24.30 324,338 -0.01(-0.04%)
Mar 22, 2019 24.39 24.40 24.30 24.31 143,500 -0.10(-0.41%)
Mar 21, 2019 24.44 24.44 24.35 24.41 129,629 -0.01(-0.04%)
Mar 20, 2019 24.39 24.43 24.32 24.42 99,916 +0.08(+0.33%)
Mar 19, 2019 24.37 24.38 24.34 24.34 95,837 -0.01(-0.04%)
Mar 18, 2019 24.39 24.39 24.28 24.35 74,098 -0.12(-0.49%)
Mar 15, 2019 24.49 24.49 24.43 24.47 143,200 +0.02(+0.08%)
Mar 14, 2019 24.42 24.47 24.40 24.45 159,471 +0.03(+0.12%)
Mar 13, 2019 24.42 24.43 24.36 24.42 88,763 +0.02(+0.08%)
Mar 12, 2019 24.36 24.40 24.32 24.40 119,825 +0.01(+0.04%)
Mar 11, 2019 24.33 24.39 24.32 24.39 76,957 +0.07(+0.29%)
Mar 08, 2019 24.32 24.34 24.26 24.32 126,700 -0.03(-0.12%)
Mar 07, 2019 24.38 24.38 24.31 24.35 111,343 -0.04(-0.16%)
Mar 06, 2019 24.39 24.39 24.33 24.39 215,365 -0.02(-0.08%)
Mar 05, 2019 24.43 24.43 24.39 24.41 82,146 -0.01(-0.04%)
Mar 04, 2019 24.44 24.47 24.39 24.42 177,084 -0.04(-0.16%)
Mar 01, 2019 24.45 24.52 24.42 24.46 114,600 +0.01(+0.04%)
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%)
Dec 03, 2018 24.18 24.18 24.00 24.05 104,985 +0.03(+0.12%)
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%)
Sep 04, 2018 24.57 24.62 24.57 24.61 54,569 +0.01(+0.04%)
Aug 31, 2018 24.60 24.60 24.60 0 -0.01(-0.04%)
Aug 30, 2018 24.63 24.63 24.55 24.61 25,857 -0.01(-0.05%)
Aug 29, 2018 24.63 24.64 24.61 24.62 34,248 +0.01(+0.05%)
Aug 28, 2018 24.64 24.64 24.60 24.61 54,442 -0.03(-0.13%)
Aug 27, 2018 24.64 24.67 24.59 24.64 39,604 +0.05(+0.22%)
Aug 24, 2018 24.62 24.64 24.59 24.59 94,600 -0.01(-0.04%)
Aug 23, 2018 24.62 24.65 24.60 24.60 33,093 -0.02(-0.08%)
Aug 22, 2018 24.59 24.62 24.59 24.62 38,004 +0.01(+0.04%)
Aug 21, 2018 24.59 24.62 24.59 24.61 28,351 +0.01(+0.04%)
Aug 20, 2018 24.57 24.61 24.56 24.60 51,441 +0.01(+0.02%)
Aug 17, 2018 24.60 24.61 24.58 24.59 28,500 +0.00(+0.00%)
Aug 16, 2018 24.59 24.61 24.57 24.59 51,600 +0.03(+0.14%)
Aug 15, 2018 24.59 24.60 24.56 24.56 118,212 -0.04(-0.16%)
Aug 14, 2018 24.59 24.63 24.59 24.60 48,356 +0.02(+0.08%)
Aug 13, 2018 24.64 24.64 24.57 24.58 56,710 -0.03(-0.12%)
Aug 10, 2018 24.61 24.62 24.61 24.61 19,400 -0.01(-0.04%)
Aug 09, 2018 24.64 24.66 24.62 24.62 180,100 -0.03(-0.11%)
Aug 08, 2018 24.66 24.67 24.64 24.65 125,992 -0.01(-0.06%)
Aug 07, 2018 24.64 24.67 24.61 24.66 20,291 +0.05(+0.20%)
Aug 06, 2018 24.59 24.63 24.58 24.61 30,925 +0.03(+0.12%)
Aug 03, 2018 24.58 24.62 24.58 24.58 62,700 -0.01(-0.06%)
Aug 02, 2018 24.57 24.61 24.55 24.59 74,789 -0.08(-0.30%)
Aug 01, 2018 24.65 24.68 24.65 24.67 33,385 +0.00(+0.00%)
Jul 31, 2018 24.65 24.68 24.64 24.67 101,341 +0.04(+0.16%)
Jul 30, 2018 24.62 24.68 24.62 24.63 147,102 +0.01(+0.04%)
Jul 27, 2018 24.64 24.66 24.61 24.62 137,009 -0.02(-0.06%)
Jul 26, 2018 24.62 24.67 24.60 24.64 34,530 +0.04(+0.15%)
Jul 25, 2018 24.62 24.65 24.59 24.60 46,731 +0.01(+0.02%)
Jul 24, 2018 24.61 24.61 24.58 24.59 44,299 +0.00(+0.02%)
Jul 23, 2018 24.58 24.62 24.54 24.59 37,775 +0.03(+0.11%)
Jul 20, 2018 24.56 24.59 24.55 24.56 25,636 +0.01(+0.05%)
Jul 19, 2018 24.56 24.57 24.54 24.55 22,376 +0.00(+0.02%)
Jul 18, 2018 24.54 24.57 24.54 24.55 39,634 -0.01(-0.03%)
Jul 17, 2018 24.54 24.56 24.52 24.55 60,022 +0.00(+0.01%)
Jul 16, 2018 24.55 24.57 24.55 24.55 24,521 +0.00(+0.00%)
Jul 13, 2018 24.56 24.57 24.54 24.55 44,381 +0.01(+0.04%)
Jul 12, 2018 24.55 24.56 24.49 24.54 30,794 +0.02(+0.08%)
Jul 11, 2018 24.54 24.54 24.50 24.52 43,069 -0.02(-0.08%)
Jul 10, 2018 24.54 24.56 24.49 24.54 53,013 +0.04(+0.16%)
Jul 09, 2018 24.49 24.52 24.49 24.50 44,504 +0.02(+0.10%)
Jul 06, 2018 24.45 24.48 24.38 24.48 50,051 +0.08(+0.31%)
Jul 05, 2018 24.45 24.45 24.40 24.40 207,679 +0.01(+0.02%)
Jul 03, 2018 24.39 24.39 24.39 0 -0.12(-0.47%)
Jul 02, 2018 24.48 24.51 24.46 24.51 25,760 +0.04(+0.16%)
Jun 29, 2018 24.52 24.55 24.47 24.47 40,640 -0.06(-0.24%)
Jun 28, 2018 24.56 24.57 24.51 24.53 31,041 -0.06(-0.25%)
Jun 27, 2018 24.64 24.64 24.56 24.59 52,890 -0.05(-0.20%)
Jun 26, 2018 24.65 24.66 24.62 24.64 31,872 -0.03(-0.12%)
Jun 25, 2018 24.67 24.68 24.62 24.67 36,160 -0.00(-0.00%)
Jun 22, 2018 24.70 24.72 24.66 24.67 74,658 -0.03(-0.13%)
Jun 21, 2018 24.69 24.71 24.68 24.70 69,050 +0.01(+0.05%)
Jun 20, 2018 24.67 24.70 24.65 24.69 40,425 +0.03(+0.10%)
Jun 19, 2018 24.74 24.74 24.61 24.66 29,461 -0.01(-0.02%)
Jun 18, 2018 24.64 24.70 24.64 24.67 23,534 -0.01(-0.04%)
Jun 15, 2018 24.69 24.68 24.68 34,958 +0.00(+0.00%)
Jun 14, 2018 24.61 24.68 24.61 24.68 62,177 +0.07(+0.28%)
Jun 13, 2018 24.65 24.65 24.56 24.61 33,952 +0.00(+0.00%)
Jun 12, 2018 24.62 24.62 24.52 24.61 40,212 +0.04(+0.16%)
Jun 11, 2018 24.57 24.59 24.53 24.57 36,176 +0.05(+0.20%)
Jun 08, 2018 24.46 24.57 24.43 24.52 38,436 +0.01(+0.04%)
Jun 07, 2018 24.52 24.55 24.50 24.51 60,479 -0.01(-0.04%)
Jun 06, 2018 24.52 24.45 24.52 29,052 +0.05(+0.20%)
Jun 05, 2018 24.46 24.48 24.45 24.47 34,425 +0.02(+0.08%)
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.