Bs 2022 High Yield Corp Bond ETF (NY: BSJM )

24.41 USD UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 30, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24.67 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%)
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.