Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2021 High Yield Corp Bond ETF (NY: BSJL )

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 (%)
Jan 31, 2019 21.22 21.24 21.14 21.24 463,228 +0.03(+0.12%)
Jan 30, 2019 21.13 21.22 21.08 21.21 382,235 +0.09(+0.45%)
Jan 29, 2019 21.12 21.14 21.08 21.12 163,993 +0.00(+0.00%)
Jan 28, 2019 21.14 21.14 21.07 21.12 153,622 -0.02(-0.08%)
Jan 25, 2019 21.13 21.16 21.11 21.14 444,510 +0.05(+0.25%)
Jan 24, 2019 21.13 21.13 21.04 21.08 138,562 -0.02(-0.08%)
Jan 23, 2019 21.14 21.14 21.08 21.10 85,303 -0.02(-0.08%)
Jan 22, 2019 21.14 21.16 21.05 21.12 198,538 +0.05(+0.25%)
Jan 18, 2019 21.01 21.07 21.01 21.07 166,044 +0.05(+0.25%)
Jan 17, 2019 20.94 21.02 20.94 21.01 371,228 +0.07(+0.35%)
Jan 16, 2019 20.95 20.97 20.88 20.94 348,215 +0.02(+0.10%)
Jan 15, 2019 20.87 20.92 20.82 20.92 264,265 +0.09(+0.41%)
Jan 14, 2019 20.86 20.87 20.81 20.83 524,954 -0.07(-0.33%)
Jan 11, 2019 20.83 20.92 20.82 20.90 308,633 -0.02(-0.08%)
Jan 10, 2019 20.86 20.92 20.78 20.92 377,212 +0.06(+0.29%)
Jan 09, 2019 20.86 20.89 20.79 20.86 220,832 +0.03(+0.12%)
Jan 08, 2019 20.74 20.83 20.74 20.83 160,967 +0.12(+0.58%)
Jan 07, 2019 20.62 20.73 20.61 20.71 433,811 +0.12(+0.59%)
Jan 04, 2019 20.42 20.70 20.42 20.59 231,184 +0.21(+1.01%)
Jan 03, 2019 20.37 20.41 20.33 20.39 186,457 +0.01(+0.04%)
Jan 02, 2019 20.39 20.39 20.25 20.38 192,208 +0.00(+0.00%)
Dec 31, 2018 20.40 20.42 20.35 20.38 339,055 +0.02(+0.08%)
Dec 28, 2018 20.37 20.40 20.30 20.36 129,003 +0.03(+0.13%)
Dec 27, 2018 20.24 20.39 20.24 20.33 183,893 -0.01(-0.04%)
Dec 26, 2018 20.15 20.39 20.10 20.34 397,269 +0.22(+1.10%)
Dec 24, 2018 20.19 20.27 20.09 20.12 162,162 -0.12(-0.60%)
Dec 21, 2018 20.23 20.33 20.20 20.24 270,698 -0.06(-0.32%)
Dec 20, 2018 20.43 20.46 20.23 20.31 255,947 -0.10(-0.48%)
Dec 19, 2018 20.61 20.64 20.40 20.40 102,027 -0.20(-0.95%)
Dec 18, 2018 20.68 20.68 20.52 20.60 303,875 +0.00(+0.00%)
Dec 17, 2018 20.69 20.71 20.60 20.60 170,037 -0.06(-0.29%)
Dec 14, 2018 20.74 20.74 20.64 20.66 178,710 -0.10(-0.49%)
Dec 13, 2018 20.74 20.76 20.68 20.76 144,143 +0.07(+0.35%)
Dec 12, 2018 20.70 20.75 20.68 20.69 98,413 +0.05(+0.22%)
Dec 11, 2018 20.68 20.69 20.64 20.64 91,832 +0.02(+0.08%)
Dec 10, 2018 20.64 20.67 20.57 20.63 135,026 -0.03(-0.12%)
Dec 07, 2018 20.68 20.72 20.61 20.65 122,651 +0.02(+0.08%)
Dec 06, 2018 20.61 20.69 20.58 20.64 202,091 -0.06(-0.29%)
Dec 04, 2018 20.75 20.80 20.61 20.69 152,377 -0.06(-0.29%)
Dec 03, 2018 20.70 20.81 20.70 20.75 181,452 +0.11(+0.54%)
Nov 30, 2018 20.72 20.72 20.62 20.64 195,094 -0.06(-0.29%)
Nov 29, 2018 20.68 20.73 20.65 20.70 77,057 +0.02(+0.08%)
Nov 28, 2018 20.64 20.71 20.57 20.69 151,199 +0.06(+0.29%)
Nov 27, 2018 20.62 20.64 20.56 20.63 82,960 +0.03(+0.12%)
Nov 26, 2018 20.63 20.67 20.58 20.60 123,544 +0.04(+0.21%)
Nov 23, 2018 20.63 20.63 20.52 20.56 33,471 -0.09(-0.41%)
Nov 21, 2018 20.64 20.64 20.64 0 +0.07(+0.33%)
Nov 20, 2018 20.58 20.64 20.51 20.58 228,284 -0.03(-0.12%)
Nov 19, 2018 20.64 20.65 20.56 20.60 113,069 -0.05(-0.24%)
Nov 16, 2018 20.70 20.70 20.60 20.65 161,059 -0.08(-0.37%)
Nov 15, 2018 20.72 20.73 20.61 20.73 295,686 +0.01(+0.04%)
Nov 14, 2018 20.75 20.77 20.66 20.72 99,566 +0.03(+0.15%)
Nov 13, 2018 20.75 20.78 20.69 20.69 86,997 -0.04(-0.19%)
Nov 12, 2018 20.85 20.85 20.70 20.73 263,118 -0.11(-0.53%)
Nov 09, 2018 20.89 20.89 20.79 20.84 131,807 -0.06(-0.28%)
Nov 08, 2018 20.90 20.92 20.84 20.90 624,912 +0.00(+0.00%)
Nov 07, 2018 20.86 20.91 20.86 20.90 161,035 +0.07(+0.33%)
Nov 06, 2018 20.86 20.88 20.81 20.83 94,214 -0.03(-0.16%)
Nov 05, 2018 20.83 20.86 20.78 20.86 97,278 +0.03(+0.16%)
Nov 02, 2018 20.83 20.86 20.80 20.83 219,092 -0.01(-0.04%)
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.