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 (%)
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%)
Nov 01, 2018 20.80 20.86 20.76 20.84 114,747 +0.09(+0.41%)
Oct 31, 2018 20.80 20.82 20.74 20.75 135,302 -0.03(-0.16%)
Oct 30, 2018 20.79 20.80 20.72 20.79 99,897 +0.04(+0.21%)
Oct 29, 2018 20.79 20.83 20.73 20.74 95,595 -0.03(-0.17%)
Oct 26, 2018 20.84 20.84 20.76 20.78 106,902 -0.08(-0.36%)
Oct 25, 2018 20.86 20.86 20.77 20.86 82,893 +0.03(+0.16%)
Oct 24, 2018 20.86 20.88 20.80 20.82 71,139 -0.03(-0.12%)
Oct 23, 2018 20.86 20.88 20.78 20.85 287,339 -0.03(-0.16%)
Oct 22, 2018 20.95 20.95 20.88 20.88 418,988 -0.04(-0.17%)
Oct 19, 2018 20.92 20.93 20.89 20.92 147,137 +0.00(+0.00%)
Oct 18, 2018 20.92 20.93 20.89 20.92 168,637 +0.00(+0.00%)
Oct 17, 2018 20.95 20.95 20.92 20.92 187,721 -0.03(-0.15%)
Oct 16, 2018 20.94 20.95 20.90 20.95 98,606 +0.03(+0.15%)
Oct 15, 2018 20.92 20.93 20.90 20.92 105,476 +0.02(+0.08%)
Oct 12, 2018 20.95 20.95 20.87 20.90 72,743 +0.00(+0.00%)
Oct 11, 2018 20.90 20.91 20.81 20.90 333,332 -0.01(-0.04%)
Oct 10, 2018 20.96 20.96 20.86 20.91 153,273 -0.05(-0.24%)
Oct 09, 2018 20.96 21.20 20.89 20.96 158,115 +0.02(+0.07%)
Oct 08, 2018 20.92 20.97 20.91 20.94 123,760 +0.04(+0.17%)
Oct 05, 2018 20.91 20.98 20.90 20.91 77,813 -0.06(-0.30%)
Oct 04, 2018 21.02 21.02 20.91 20.97 189,391 -0.03(-0.14%)
Oct 03, 2018 21.04 21.05 21.00 21.00 203,355 -0.04(-0.18%)
Oct 02, 2018 21.05 21.05 21.03 21.04 256,224 -0.01(-0.03%)
Oct 01, 2018 21.00 21.05 21.00 21.05 150,543 +0.04(+0.17%)
Sep 28, 2018 21.01 21.04 20.98 21.01 162,818 +0.00(+0.00%)
Sep 27, 2018 20.98 21.02 20.96 21.01 312,920 +0.02(+0.09%)
Sep 26, 2018 20.99 21.00 20.97 20.99 242,792 +0.01(+0.05%)
Sep 25, 2018 21.01 21.03 20.95 20.98 83,328 -0.01(-0.04%)
Sep 24, 2018 21.01 21.01 20.95 20.99 208,350 +0.00(+0.02%)
Sep 21, 2018 20.98 21.00 20.96 20.99 86,799 +0.00(+0.00%)
Sep 20, 2018 20.96 21.00 20.94 20.99 151,782 +0.00(+0.00%)
Sep 19, 2018 20.99 21.01 20.98 20.99 164,056 -0.01(-0.04%)
Sep 18, 2018 20.99 21.00 20.99 20.99 121,038 +0.00(+0.00%)
Sep 17, 2018 20.99 21.01 20.98 20.99 191,567 +0.00(+0.00%)
Sep 14, 2018 20.99 21.02 20.97 20.99 81,589 +0.00(+0.02%)
Sep 13, 2018 20.98 21.00 20.97 20.99 99,474 +0.02(+0.10%)
Sep 12, 2018 20.94 20.98 20.94 20.97 114,650 +0.02(+0.10%)
Sep 11, 2018 20.94 20.95 20.93 20.95 126,831 +0.00(+0.00%)
Sep 10, 2018 20.93 20.95 20.93 20.95 41,624 +0.02(+0.10%)
Sep 07, 2018 20.92 20.95 20.91 20.93 82,418 -0.01(-0.04%)
Sep 06, 2018 20.93 20.93 20.91 20.93 64,095 +0.02(+0.10%)
Sep 05, 2018 20.93 20.95 20.91 20.91 48,514 -0.02(-0.08%)
Sep 04, 2018 20.90 20.94 20.89 20.93 227,340 +0.01(+0.06%)
Aug 31, 2018 20.92 20.92 20.92 0 +0.00(+0.00%)
Aug 30, 2018 20.91 20.93 20.90 20.92 107,740 -0.02(-0.08%)
Aug 29, 2018 20.93 20.93 20.92 20.93 168,174 +0.02(+0.08%)
Aug 28, 2018 20.94 20.94 20.91 20.92 126,256 -0.02(-0.08%)
Aug 27, 2018 20.93 20.94 20.91 20.93 68,183 +0.02(+0.08%)
Aug 24, 2018 20.90 20.93 20.89 20.92 230,084 +0.01(+0.04%)
Aug 23, 2018 20.91 20.91 20.88 20.91 113,476 +0.01(+0.04%)
Aug 22, 2018 20.89 20.91 20.88 20.90 173,207 +0.00(+0.00%)
Aug 21, 2018 20.88 20.91 20.87 20.90 136,459 +0.01(+0.06%)
Aug 20, 2018 20.87 20.91 20.86 20.89 152,484 +0.03(+0.13%)
Aug 17, 2018 20.85 20.86 20.82 20.86 188,989 +0.03(+0.12%)
Aug 16, 2018 20.85 20.85 20.81 20.84 122,781 +0.00(+0.00%)
Aug 15, 2018 20.84 20.86 20.81 20.84 225,200 +0.00(+0.00%)
Aug 14, 2018 20.84 20.85 20.81 20.84 126,168 +0.01(+0.06%)
Aug 13, 2018 20.82 20.86 20.81 20.82 111,757 +0.00(+0.02%)
Aug 10, 2018 20.86 20.86 20.82 20.82 256,493 -0.04(-0.20%)
Aug 09, 2018 20.87 20.88 20.83 20.86 95,389 +0.00(+0.00%)
Aug 08, 2018 20.87 20.88 20.83 20.86 141,134 +0.00(+0.00%)
Aug 07, 2018 20.87 20.88 20.83 20.86 96,145 +0.00(+0.00%)
Aug 06, 2018 20.84 20.86 20.82 20.86 83,786 +0.04(+0.18%)
Aug 03, 2018 20.83 20.83 20.80 20.82 37,845 -0.00(-0.02%)
Aug 02, 2018 20.83 20.83 20.79 20.83 136,658 +0.01(+0.05%)
Aug 01, 2018 20.78 20.83 20.75 20.82 108,070 +0.04(+0.20%)
Jul 31, 2018 20.79 20.80 20.78 20.78 142,314 -0.01(-0.04%)
Jul 30, 2018 20.78 20.78 20.75 20.78 77,114 +0.02(+0.08%)
Jul 27, 2018 20.77 20.78 20.76 20.77 82,512 +0.02(+0.08%)
Jul 26, 2018 20.75 20.75 20.73 20.75 141,782 -0.02(-0.08%)
Jul 25, 2018 20.76 20.87 20.71 20.77 166,141 +0.01(+0.04%)
Jul 24, 2018 20.73 20.76 20.72 20.76 113,836 +0.06(+0.28%)
Jul 23, 2018 20.69 20.73 20.69 20.70 69,589 -0.02(-0.08%)
Jul 20, 2018 20.71 20.72 20.69 20.72 85,306 +0.00(+0.00%)
Jul 19, 2018 20.70 20.72 20.69 20.72 116,509 +0.01(+0.04%)
Jul 18, 2018 20.68 20.71 20.68 20.71 94,612 +0.02(+0.08%)
Jul 17, 2018 20.66 20.70 20.66 20.69 78,317 +0.00(+0.02%)
Jul 16, 2018 20.68 20.69 20.66 20.69 84,502 +0.01(+0.06%)
Jul 13, 2018 20.67 20.68 20.66 20.67 55,577 -0.02(-0.08%)
Jul 12, 2018 20.67 20.69 20.63 20.69 179,834 +0.06(+0.28%)
Jul 11, 2018 20.67 20.67 20.62 20.63 158,042 -0.05(-0.24%)
Jul 10, 2018 20.68 20.68 20.64 20.68 178,542 +0.02(+0.09%)
Jul 09, 2018 20.67 20.67 20.64 20.67 174,779 +0.03(+0.16%)
Jul 06, 2018 20.61 20.63 20.59 20.63 118,267 +0.03(+0.14%)
Jul 05, 2018 20.62 20.62 20.59 20.60 77,513 +0.00(+0.02%)
Jul 03, 2018 20.60 20.60 20.60 0 +0.03(+0.17%)
Jul 02, 2018 20.64 20.64 20.56 20.56 179,078 -0.02(-0.08%)
Jun 29, 2018 20.58 20.58 61,569 -0.05(-0.24%)
Jun 28, 2018 20.65 20.65 20.60 20.63 350,653 -0.02(-0.08%)
Jun 27, 2018 20.67 20.67 20.63 20.65 136,690 -0.01(-0.04%)
Jun 26, 2018 20.67 20.67 20.64 20.66 269,551 +0.00(+0.00%)
Jun 25, 2018 20.67 20.67 20.63 20.66 70,937 -0.01(-0.04%)
Jun 22, 2018 20.69 20.69 20.65 20.67 84,612 +0.03(+0.12%)
Jun 21, 2018 20.68 20.69 20.64 20.64 95,610 -0.04(-0.20%)
Jun 20, 2018 20.67 20.70 20.64 20.68 117,044 +0.03(+0.12%)
Jun 19, 2018 20.67 20.64 20.66 61,844 -0.01(-0.04%)
Jun 18, 2018 20.65 20.67 20.64 20.67 63,242 -0.01(-0.04%)
Jun 15, 2018 20.67 20.62 20.67 80,861 -0.01(-0.04%)
Jun 14, 2018 20.66 20.68 20.61 20.68 106,228 +0.04(+0.20%)
Jun 13, 2018 20.63 20.65 20.58 20.64 139,177 +0.03(+0.12%)
Jun 12, 2018 20.67 20.67 20.58 20.61 75,441 -0.01(-0.04%)
Jun 11, 2018 20.61 20.62 20.54 20.62 70,086 +0.05(+0.24%)
Jun 08, 2018 20.53 20.59 20.53 20.57 65,397 +0.00(+0.00%)
Jun 07, 2018 20.59 20.60 20.53 20.57 92,932 -0.02(-0.08%)
Jun 06, 2018 20.59 20.59 69,826 +0.03(+0.12%)
Jun 05, 2018 20.55 20.56 20.53 20.56 61,082 +0.03(+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.