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 (%)
May 31, 2019 24.29 24.29 24.12 24.16 104,800 -0.16(-0.66%)
May 30, 2019 24.35 24.35 24.27 24.32 95,138 +0.05(+0.21%)
May 29, 2019 24.35 24.35 24.25 24.27 84,410 -0.07(-0.29%)
May 28, 2019 24.39 24.40 24.32 24.34 151,324 +0.01(+0.04%)
May 24, 2019 24.28 24.40 24.28 24.33 283,400 +0.09(+0.37%)
May 23, 2019 24.34 24.35 24.20 24.24 313,643 -0.17(-0.70%)
May 22, 2019 24.35 24.43 24.35 24.41 116,674 +0.03(+0.12%)
May 21, 2019 24.40 24.45 24.36 24.38 98,821 -0.02(-0.08%)
May 20, 2019 24.43 24.45 24.33 24.40 78,524 -0.10(-0.41%)
May 17, 2019 24.53 24.55 24.43 24.50 109,200 +0.00(+0.00%)
May 16, 2019 24.43 24.54 24.43 24.50 117,101 +0.02(+0.08%)
May 15, 2019 24.42 24.49 24.40 24.48 106,442 +0.06(+0.25%)
May 14, 2019 24.45 24.49 24.42 24.42 87,767 -0.01(-0.03%)
May 13, 2019 24.45 24.48 24.35 24.43 130,171 -0.16(-0.66%)
May 10, 2019 24.47 24.59 24.41 24.59 97,100 +0.11(+0.45%)
May 09, 2019 24.49 24.50 24.40 24.48 78,490 -0.04(-0.16%)
May 08, 2019 24.54 24.54 24.49 24.52 128,972 +0.01(+0.04%)
May 07, 2019 24.55 24.55 24.48 24.51 139,632 -0.07(-0.28%)
May 06, 2019 24.56 24.58 24.51 24.58 93,938 -0.01(-0.04%)
May 03, 2019 24.56 24.59 24.52 24.59 131,500 +0.09(+0.37%)
May 02, 2019 24.55 24.56 24.50 24.50 125,336 -0.05(-0.20%)
May 01, 2019 24.54 24.57 24.54 24.55 112,490 -0.02(-0.08%)
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%)
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.