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 (%)
Oct 31, 2019 24.28 24.30 24.20 24.24 343,191 -0.03(-0.12%)
Oct 30, 2019 24.29 24.30 24.27 24.27 88,446 -0.03(-0.12%)
Oct 29, 2019 24.32 24.32 24.29 24.30 164,260 -0.01(-0.04%)
Oct 28, 2019 24.31 24.31 24.28 24.31 208,761 +0.02(+0.08%)
Oct 25, 2019 24.27 24.30 24.26 24.29 123,800 +0.02(+0.08%)
Oct 24, 2019 24.27 24.28 24.25 24.27 98,157 +0.01(+0.04%)
Oct 23, 2019 24.27 24.27 24.23 24.26 108,143 +0.01(+0.04%)
Oct 22, 2019 24.25 24.26 24.24 24.25 227,712 -0.01(-0.04%)
Oct 21, 2019 24.28 24.28 24.25 24.26 77,551 -0.10(-0.40%)
Oct 18, 2019 24.36 24.36 24.34 24.36 98,000 -0.00(-0.01%)
Oct 17, 2019 24.38 24.38 24.33 24.36 134,034 +0.01(+0.04%)
Oct 16, 2019 24.37 24.37 24.34 24.35 94,641 -0.02(-0.08%)
Oct 15, 2019 24.31 24.38 24.30 24.37 101,046 +0.03(+0.12%)
Oct 14, 2019 24.36 24.36 24.30 24.34 383,364 -0.01(-0.04%)
Oct 11, 2019 24.28 24.37 24.28 24.35 101,100 +0.06(+0.25%)
Oct 10, 2019 24.28 24.31 24.26 24.29 131,852 +0.03(+0.12%)
Oct 09, 2019 24.27 24.28 24.26 24.26 105,803 +0.01(+0.04%)
Oct 08, 2019 24.30 24.30 24.24 24.25 89,436 -0.05(-0.21%)
Oct 07, 2019 24.30 24.31 24.29 24.30 105,670 +0.00(+0.02%)
Oct 04, 2019 24.33 24.33 24.28 24.30 124,300 -0.01(-0.06%)
Oct 03, 2019 24.32 24.32 24.23 24.31 234,227 +0.02(+0.10%)
Oct 02, 2019 24.39 24.39 24.28 24.29 145,291 -0.11(-0.43%)
Oct 01, 2019 24.38 24.41 24.36 24.39 152,158 +0.02(+0.09%)
Sep 30, 2019 24.42 24.43 24.37 24.37 126,911 -0.04(-0.16%)
Sep 27, 2019 24.44 24.44 24.39 24.41 190,800 -0.01(-0.04%)
Sep 26, 2019 24.44 24.44 24.40 24.42 144,752 -0.02(-0.08%)
Sep 25, 2019 24.44 24.46 24.39 24.44 137,101 -0.02(-0.08%)
Sep 24, 2019 24.46 24.47 24.43 24.46 211,457 +0.02(+0.08%)
Sep 23, 2019 24.47 24.47 24.43 24.44 88,716 -0.11(-0.43%)
Sep 20, 2019 24.54 24.56 24.52 24.55 164,700 +0.03(+0.10%)
Sep 19, 2019 24.56 24.57 24.51 24.52 127,919 -0.04(-0.16%)
Sep 18, 2019 24.54 24.59 24.51 24.56 164,269 +0.01(+0.04%)
Sep 17, 2019 24.53 24.55 24.50 24.55 182,338 +0.03(+0.12%)
Sep 16, 2019 24.50 24.56 24.50 24.52 130,586 +0.02(+0.08%)
Sep 13, 2019 24.49 24.51 24.48 24.50 494,900 +0.02(+0.08%)
Sep 12, 2019 24.51 24.52 24.48 24.48 170,509 -0.01(-0.04%)
Sep 11, 2019 24.50 24.50 24.42 24.49 135,923 -0.00(-0.00%)
Sep 10, 2019 24.46 24.49 24.40 24.49 162,695 +0.06(+0.25%)
Sep 09, 2019 24.50 24.50 24.41 24.43 265,523 -0.06(-0.24%)
Sep 06, 2019 24.47 24.50 24.42 24.49 208,200 +0.02(+0.08%)
Sep 05, 2019 24.48 24.48 24.39 24.47 144,760 +0.02(+0.08%)
Sep 04, 2019 24.43 24.46 24.39 24.45 206,830 +0.04(+0.16%)
Sep 03, 2019 24.44 24.66 24.35 24.41 382,750 -0.02(-0.06%)
Aug 30, 2019 24.50 24.50 24.38 24.43 92,200 -0.05(-0.22%)
Aug 29, 2019 24.48 24.52 24.40 24.48 135,329 +0.03(+0.12%)
Aug 28, 2019 24.41 24.45 24.31 24.45 148,360 +0.03(+0.12%)
Aug 27, 2019 24.38 24.45 24.33 24.42 88,664 +0.04(+0.16%)
Aug 26, 2019 24.38 24.38 24.30 24.38 107,003 +0.05(+0.21%)
Aug 23, 2019 24.38 24.39 24.31 24.33 93,700 -0.07(-0.29%)
Aug 22, 2019 24.40 24.42 24.34 24.40 311,358 +0.00(+0.00%)
Aug 21, 2019 24.25 24.40 24.25 24.40 135,142 +0.15(+0.62%)
Aug 20, 2019 24.30 24.31 24.24 24.25 344,124 -0.01(-0.04%)
Aug 19, 2019 24.28 24.31 24.22 24.26 79,496 -0.10(-0.41%)
Aug 16, 2019 24.28 24.39 24.25 24.36 86,100 +0.10(+0.41%)
Aug 15, 2019 24.23 24.26 24.20 24.26 69,976 -0.02(-0.08%)
Aug 14, 2019 24.37 24.37 24.19 24.28 130,613 -0.11(-0.45%)
Aug 13, 2019 24.29 24.41 24.29 24.39 102,665 +0.14(+0.58%)
Aug 12, 2019 24.30 24.36 24.25 24.25 84,643 -0.01(-0.04%)
Aug 09, 2019 24.37 24.39 24.26 24.26 156,200 -0.11(-0.45%)
Aug 08, 2019 24.22 24.37 24.22 24.37 93,946 +0.03(+0.12%)
Aug 07, 2019 24.30 24.34 24.20 24.34 123,911 +0.03(+0.12%)
Aug 06, 2019 24.28 24.37 24.25 24.31 156,791 +0.07(+0.29%)
Aug 05, 2019 24.38 24.40 24.22 24.24 153,778 -0.20(-0.82%)
Aug 02, 2019 24.42 24.46 24.37 24.44 122,500 +0.00(+0.00%)
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.