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 (%)
Nov 30, 2018 24.25 24.25 24.13 24.16 166,700 -0.07(-0.29%)
Nov 29, 2018 24.20 24.26 24.17 24.23 65,842 +0.02(+0.08%)
Nov 28, 2018 24.16 24.24 24.07 24.21 129,193 +0.07(+0.29%)
Nov 27, 2018 24.13 24.16 24.06 24.14 70,886 +0.03(+0.12%)
Nov 26, 2018 24.14 24.19 24.08 24.11 105,563 +0.05(+0.21%)
Nov 23, 2018 24.14 24.14 24.01 24.06 28,600 -0.10(-0.41%)
Nov 21, 2018 24.16 24.16 24.16 0 +0.08(+0.33%)
Nov 20, 2018 24.08 24.15 24.00 24.08 195,059 -0.03(-0.12%)
Nov 19, 2018 24.15 24.17 24.06 24.11 96,613 -0.15(-0.62%)
Nov 16, 2018 24.32 24.32 24.20 24.26 137,100 -0.09(-0.37%)
Nov 15, 2018 24.34 24.35 24.21 24.35 251,700 +0.01(+0.04%)
Nov 14, 2018 24.38 24.40 24.27 24.34 84,755 +0.04(+0.15%)
Nov 13, 2018 24.38 24.41 24.30 24.30 74,056 -0.05(-0.19%)
Nov 12, 2018 24.49 24.49 24.32 24.35 223,977 -0.13(-0.53%)
Nov 09, 2018 24.54 24.54 24.42 24.48 112,200 -0.07(-0.29%)
Nov 08, 2018 24.55 24.58 24.48 24.55 531,951 +0.00(+0.00%)
Nov 07, 2018 24.51 24.57 24.51 24.55 137,080 +0.08(+0.33%)
Nov 06, 2018 24.50 24.52 24.45 24.47 80,199 -0.04(-0.16%)
Nov 05, 2018 24.47 24.51 24.41 24.51 82,807 +0.04(+0.16%)
Nov 02, 2018 24.47 24.50 24.43 24.47 186,500 -0.01(-0.04%)
Nov 01, 2018 24.43 24.50 24.39 24.48 97,678 +0.10(+0.41%)
Oct 31, 2018 24.44 24.46 24.37 24.38 115,175 -0.04(-0.16%)
Oct 30, 2018 24.42 24.43 24.34 24.42 85,037 +0.05(+0.21%)
Oct 29, 2018 24.42 24.47 24.35 24.37 81,375 -0.04(-0.17%)
Oct 26, 2018 24.48 24.48 24.39 24.41 91,000 -0.09(-0.36%)
Oct 25, 2018 24.50 24.50 24.40 24.50 70,562 +0.04(+0.16%)
Oct 24, 2018 24.51 24.53 24.44 24.46 60,557 -0.03(-0.12%)
Oct 23, 2018 24.51 24.53 24.41 24.49 244,595 -0.04(-0.16%)
Oct 22, 2018 24.61 24.61 24.53 24.53 356,660 -0.13(-0.53%)
Oct 19, 2018 24.67 24.68 24.63 24.66 124,800 +0.00(+0.00%)
Oct 18, 2018 24.67 24.68 24.62 24.66 143,036 +0.00(+0.00%)
Oct 17, 2018 24.70 24.70 24.66 24.66 159,223 -0.04(-0.15%)
Oct 16, 2018 24.69 24.70 24.64 24.70 83,637 +0.04(+0.15%)
Oct 15, 2018 24.67 24.68 24.64 24.66 89,464 +0.02(+0.08%)
Oct 12, 2018 24.70 24.70 24.60 24.64 61,700 +0.00(+0.00%)
Oct 11, 2018 24.64 24.65 24.54 24.64 282,728 -0.01(-0.04%)
Oct 10, 2018 24.71 24.71 24.59 24.65 130,004 -0.06(-0.24%)
Oct 09, 2018 24.71 25.00 24.63 24.71 134,111 +0.02(+0.07%)
Oct 08, 2018 24.67 24.72 24.65 24.69 104,972 +0.04(+0.17%)
Oct 05, 2018 24.65 24.73 24.64 24.65 66,000 -0.08(-0.30%)
Oct 04, 2018 24.78 24.78 24.65 24.73 160,639 -0.04(-0.14%)
Oct 03, 2018 24.81 24.82 24.76 24.76 172,483 -0.04(-0.18%)
Oct 02, 2018 24.82 24.82 24.79 24.80 217,326 -0.01(-0.03%)
Oct 01, 2018 24.76 24.82 24.76 24.81 127,689 +0.04(+0.17%)
Sep 28, 2018 24.77 24.81 24.73 24.77 138,100 +0.00(+0.00%)
Sep 27, 2018 24.73 24.78 24.71 24.77 265,415 +0.02(+0.09%)
Sep 26, 2018 24.75 24.76 24.72 24.75 205,933 +0.01(+0.05%)
Sep 25, 2018 24.77 24.79 24.70 24.73 70,678 -0.01(-0.04%)
Sep 24, 2018 24.77 24.77 24.70 24.75 176,720 -0.11(-0.42%)
Sep 21, 2018 24.84 24.87 24.82 24.85 73,300 +0.00(+0.00%)
Sep 20, 2018 24.82 24.87 24.80 24.85 128,176 +0.00(+0.00%)
Sep 19, 2018 24.86 24.88 24.84 24.85 138,541 -0.01(-0.04%)
Sep 18, 2018 24.86 24.87 24.85 24.86 102,214 +0.00(+0.00%)
Sep 17, 2018 24.86 24.88 24.84 24.86 161,773 +0.00(+0.00%)
Sep 14, 2018 24.86 24.89 24.83 24.86 68,900 +0.00(+0.02%)
Sep 13, 2018 24.84 24.87 24.83 24.86 84,003 +0.03(+0.10%)
Sep 12, 2018 24.80 24.84 24.80 24.83 96,819 +0.02(+0.10%)
Sep 11, 2018 24.80 24.81 24.78 24.80 107,106 +0.00(+0.00%)
Sep 10, 2018 24.78 24.81 24.78 24.80 35,151 +0.02(+0.10%)
Sep 07, 2018 24.77 24.81 24.76 24.78 69,600 -0.01(-0.04%)
Sep 06, 2018 24.78 24.79 24.76 24.79 54,127 +0.02(+0.10%)
Sep 05, 2018 24.78 24.80 24.76 24.77 40,969 -0.02(-0.08%)
Sep 04, 2018 24.75 24.80 24.74 24.79 191,983 +0.02(+0.06%)
Aug 31, 2018 24.77 24.77 24.77 0 +0.00(+0.00%)
Aug 30, 2018 24.76 24.78 24.75 24.77 90,984 -0.02(-0.08%)
Aug 29, 2018 24.78 24.79 24.77 24.79 142,019 +0.02(+0.08%)
Aug 28, 2018 24.80 24.80 24.76 24.77 106,620 -0.02(-0.08%)
Aug 27, 2018 24.78 24.80 24.76 24.79 57,579 +0.02(+0.08%)
Aug 24, 2018 24.75 24.78 24.74 24.77 194,300 +0.01(+0.04%)
Aug 23, 2018 24.76 24.76 24.72 24.76 95,828 +0.01(+0.04%)
Aug 22, 2018 24.74 24.76 24.73 24.75 146,269 +0.00(+0.00%)
Aug 21, 2018 24.73 24.76 24.71 24.75 115,236 +0.01(+0.06%)
Aug 20, 2018 24.71 24.76 24.70 24.73 128,769 -0.02(-0.06%)
Aug 17, 2018 24.73 24.75 24.70 24.75 159,300 +0.03(+0.12%)
Aug 16, 2018 24.73 24.74 24.69 24.72 103,493 +0.00(+0.00%)
Aug 15, 2018 24.72 24.74 24.69 24.72 189,823 +0.00(+0.00%)
Aug 14, 2018 24.72 24.73 24.69 24.72 106,348 +0.02(+0.06%)
Aug 13, 2018 24.70 24.75 24.69 24.70 94,201 +0.00(+0.02%)
Aug 10, 2018 24.75 24.75 24.70 24.70 216,200 -0.05(-0.20%)
Aug 09, 2018 24.76 24.77 24.71 24.75 80,404 +0.00(+0.00%)
Aug 08, 2018 24.76 24.77 24.71 24.75 118,963 +0.00(+0.00%)
Aug 07, 2018 24.76 24.77 24.71 24.75 81,042 +0.00(+0.00%)
Aug 06, 2018 24.72 24.75 24.69 24.75 70,624 +0.05(+0.18%)
Aug 03, 2018 24.71 24.71 24.68 24.70 31,900 -0.01(-0.02%)
Aug 02, 2018 24.71 24.71 24.67 24.71 115,190 -0.08(-0.32%)
Aug 01, 2018 24.74 24.80 24.71 24.79 90,752 +0.05(+0.20%)
Jul 31, 2018 24.76 24.77 24.74 24.74 119,509 -0.01(-0.04%)
Jul 30, 2018 24.75 24.75 24.71 24.75 64,757 +0.02(+0.08%)
Jul 27, 2018 24.73 24.75 24.72 24.73 69,290 +0.02(+0.08%)
Jul 26, 2018 24.71 24.71 24.68 24.71 119,062 -0.02(-0.08%)
Jul 25, 2018 24.72 24.85 24.66 24.73 139,517 +0.01(+0.04%)
Jul 24, 2018 24.69 24.72 24.67 24.72 95,594 +0.07(+0.28%)
Jul 23, 2018 24.64 24.69 24.64 24.65 58,438 -0.02(-0.08%)
Jul 20, 2018 24.66 24.67 24.64 24.67 71,636 +0.00(+0.00%)
Jul 19, 2018 24.65 24.67 24.64 24.67 97,839 +0.01(+0.04%)
Jul 18, 2018 24.63 24.66 24.63 24.66 79,451 +0.02(+0.08%)
Jul 17, 2018 24.60 24.65 24.60 24.64 65,767 +0.00(+0.02%)
Jul 16, 2018 24.63 24.64 24.61 24.64 70,961 +0.02(+0.06%)
Jul 13, 2018 24.62 24.63 24.60 24.62 46,671 -0.02(-0.08%)
Jul 12, 2018 24.61 24.64 24.57 24.64 151,016 +0.07(+0.28%)
Jul 11, 2018 24.61 24.62 24.56 24.57 132,716 -0.06(-0.24%)
Jul 10, 2018 24.63 24.63 24.58 24.63 149,931 +0.02(+0.09%)
Jul 09, 2018 24.61 24.61 24.58 24.61 146,771 +0.04(+0.16%)
Jul 06, 2018 24.54 24.57 24.52 24.57 99,315 +0.04(+0.14%)
Jul 05, 2018 24.56 24.56 24.52 24.54 65,092 +0.00(+0.02%)
Jul 03, 2018 24.53 24.53 24.53 0 -0.05(-0.20%)
Jul 02, 2018 24.67 24.67 24.57 24.58 149,826 -0.02(-0.08%)
Jun 29, 2018 24.60 24.60 51,512 -0.06(-0.24%)
Jun 28, 2018 24.68 24.68 24.62 24.66 293,374 -0.02(-0.08%)
Jun 27, 2018 24.70 24.70 24.66 24.68 114,362 -0.01(-0.04%)
Jun 26, 2018 24.70 24.70 24.67 24.69 225,520 +0.00(+0.00%)
Jun 25, 2018 24.70 24.71 24.66 24.69 59,350 -0.01(-0.04%)
Jun 22, 2018 24.73 24.73 24.68 24.70 70,791 +0.03(+0.12%)
Jun 21, 2018 24.72 24.73 24.67 24.67 79,992 -0.05(-0.20%)
Jun 20, 2018 24.70 24.74 24.68 24.72 97,925 +0.03(+0.12%)
Jun 19, 2018 24.70 24.67 24.69 51,742 -0.01(-0.04%)
Jun 18, 2018 24.68 24.71 24.67 24.70 52,912 -0.01(-0.04%)
Jun 15, 2018 24.71 24.64 24.71 67,653 -0.01(-0.04%)
Jun 14, 2018 24.69 24.72 24.63 24.72 88,876 +0.05(+0.20%)
Jun 13, 2018 24.66 24.68 24.60 24.67 116,443 +0.03(+0.12%)
Jun 12, 2018 24.70 24.70 24.60 24.64 63,118 -0.01(-0.04%)
Jun 11, 2018 24.64 24.65 24.55 24.65 58,638 +0.06(+0.24%)
Jun 08, 2018 24.54 24.61 24.54 24.59 54,715 +0.00(+0.00%)
Jun 07, 2018 24.61 24.62 24.54 24.59 77,752 -0.02(-0.08%)
Jun 06, 2018 24.61 24.61 58,420 +0.03(+0.12%)
Jun 05, 2018 24.56 24.58 24.54 24.58 51,105 +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.