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 24.56 24.61 24.55 24.57 149,859 +0.01(+0.04%)
Apr 29, 2019 24.55 24.58 24.50 24.56 402,395 +0.01(+0.06%)
Apr 26, 2019 24.52 24.55 24.52 24.55 81,800 +0.02(+0.06%)
Apr 25, 2019 24.54 24.56 24.51 24.53 123,533 +0.00(+0.00%)
Apr 24, 2019 24.58 24.58 24.52 24.53 72,219 -0.03(-0.12%)
Apr 23, 2019 24.53 24.56 24.50 24.56 86,397 +0.08(+0.33%)
Apr 22, 2019 24.54 24.54 24.45 24.48 128,159 -0.13(-0.53%)
Apr 18, 2019 24.63 24.63 24.58 24.61 154,300 +0.00(+0.00%)
Apr 17, 2019 24.66 24.66 24.60 24.61 84,174 -0.05(-0.20%)
Apr 16, 2019 24.65 24.66 24.60 24.66 116,250 +0.01(+0.04%)
Apr 15, 2019 24.70 24.70 24.62 24.65 279,689 -0.02(-0.08%)
Apr 12, 2019 24.59 24.67 24.59 24.67 112,900 +0.06(+0.25%)
Apr 11, 2019 24.62 24.63 24.56 24.61 479,768 +0.01(+0.03%)
Apr 10, 2019 24.58 24.60 24.55 24.60 126,408 +0.02(+0.08%)
Apr 09, 2019 24.58 24.59 24.53 24.58 227,912 +0.02(+0.08%)
Apr 08, 2019 24.54 24.57 24.52 24.56 174,706 +0.02(+0.08%)
Apr 05, 2019 24.51 24.56 24.48 24.54 153,500 +0.02(+0.08%)
Apr 04, 2019 24.52 24.54 24.45 24.52 103,097 +0.00(+0.00%)
Apr 03, 2019 24.54 24.54 24.46 24.52 119,667 +0.01(+0.04%)
Apr 02, 2019 24.51 24.51 24.45 24.51 181,334 +0.00(+0.00%)
Apr 01, 2019 24.45 24.52 24.42 24.51 85,031 +0.04(+0.16%)
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%)
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.