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 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%)
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.