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%)
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.