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 30, 2019 24.42 24.42 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 -0.10(-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 -0.01(-0.06%)
Aug 30, 2019 24.50 24.50 24.38 24.42 92,200 -0.06(-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%)
Aug 01, 2019 24.43 24.47 24.40 24.44 123,854 +0.04(+0.16%)
Jul 31, 2019 24.48 24.53 24.38 24.40 176,853 -0.07(-0.29%)
Jul 30, 2019 24.45 24.50 24.43 24.47 123,569 +0.02(+0.08%)
Jul 29, 2019 24.47 24.49 24.44 24.45 165,530 -0.02(-0.08%)
Jul 26, 2019 24.46 24.47 24.43 24.47 77,800 +0.02(+0.08%)
Jul 25, 2019 24.48 24.48 24.41 24.45 123,838 -0.03(-0.12%)
Jul 24, 2019 24.45 24.48 24.43 24.48 134,223 +0.03(+0.12%)
Jul 23, 2019 24.45 24.45 24.39 24.45 148,756 +0.04(+0.16%)
Jul 22, 2019 24.42 24.42 24.39 24.41 101,473 -0.06(-0.25%)
Jul 19, 2019 24.57 24.57 24.47 24.47 160,700 -0.07(-0.29%)
Jul 18, 2019 24.50 24.54 24.48 24.54 122,973 +0.05(+0.20%)
Jul 17, 2019 24.54 24.55 24.48 24.49 366,564 -0.04(-0.16%)
Jul 16, 2019 24.54 24.56 24.51 24.53 117,226 -0.05(-0.20%)
Jul 15, 2019 24.55 24.58 24.53 24.58 168,774 +0.03(+0.12%)
Jul 12, 2019 24.57 24.57 24.50 24.55 101,500 +0.00(+0.00%)
Jul 11, 2019 24.60 24.60 24.51 24.55 195,214 -0.02(-0.08%)
Jul 10, 2019 24.59 24.59 24.53 24.57 56,980 +0.01(+0.04%)
Jul 09, 2019 24.55 24.57 24.49 24.56 83,356 +0.02(+0.08%)
Jul 08, 2019 24.58 24.59 24.51 24.54 114,091 +0.00(+0.00%)
Jul 05, 2019 24.59 24.59 24.51 24.54 153,000 -0.05(-0.20%)
Jul 03, 2019 24.58 24.59 24.55 24.59 62,300 +0.02(+0.08%)
Jul 02, 2019 24.58 24.61 24.53 24.57 90,862 +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.