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 (%)
Sep 30, 2019 22.88 22.89 22.82 22.88 120,039 +0.03(+0.12%)
Sep 27, 2019 22.89 22.89 22.83 22.85 216,739 -0.05(-0.20%)
Sep 26, 2019 22.89 22.89 22.86 22.89 226,275 +0.01(+0.04%)
Sep 25, 2019 22.89 22.90 22.85 22.88 163,470 -0.01(-0.04%)
Sep 24, 2019 22.92 22.92 22.84 22.89 193,488 -0.02(-0.08%)
Sep 23, 2019 22.91 22.92 22.83 22.91 246,934 +0.12(+0.52%)
Sep 20, 2019 22.79 22.81 22.77 22.79 252,893 +0.00(+0.02%)
Sep 19, 2019 22.79 22.82 22.78 22.79 286,405 +0.00(+0.02%)
Sep 18, 2019 22.78 22.79 22.74 22.78 291,343 +0.02(+0.08%)
Sep 17, 2019 22.77 22.78 22.76 22.77 228,364 -0.03(-0.12%)
Sep 16, 2019 22.76 22.79 22.71 22.79 233,894 +0.05(+0.20%)
Sep 13, 2019 22.74 22.78 22.74 22.75 404,629 -0.01(-0.04%)
Sep 12, 2019 22.75 22.78 22.73 22.76 172,729 -0.01(-0.04%)
Sep 11, 2019 22.77 22.78 22.73 22.77 115,983 +0.01(+0.03%)
Sep 10, 2019 22.76 22.77 22.74 22.76 162,219 -0.02(-0.07%)
Sep 09, 2019 22.78 22.78 22.72 22.78 241,876 +0.02(+0.08%)
Sep 06, 2019 22.74 22.78 22.72 22.76 226,301 +0.01(+0.04%)
Sep 05, 2019 22.76 22.77 22.70 22.75 225,688 +0.03(+0.12%)
Sep 04, 2019 22.73 22.73 22.68 22.72 111,532 +0.02(+0.08%)
Sep 03, 2019 22.75 22.75 22.66 22.70 331,654 -0.04(-0.16%)
Aug 30, 2019 22.77 22.77 22.68 22.74 203,291 -0.01(-0.03%)
Aug 29, 2019 22.72 22.76 22.69 22.75 241,957 +0.05(+0.24%)
Aug 28, 2019 22.66 22.71 22.63 22.69 217,551 +0.07(+0.33%)
Aug 27, 2019 22.67 22.69 22.62 22.62 156,528 -0.03(-0.12%)
Aug 26, 2019 22.66 22.70 22.62 22.65 188,723 -0.02(-0.08%)
Aug 23, 2019 22.66 22.66 22.56 22.66 213,060 -0.01(-0.04%)
Aug 22, 2019 22.64 22.70 22.62 22.67 176,110 +0.04(+0.16%)
Aug 21, 2019 22.62 22.66 22.60 22.64 215,586 +0.05(+0.20%)
Aug 20, 2019 22.62 22.62 22.54 22.59 281,763 -0.03(-0.12%)
Aug 19, 2019 22.62 22.63 22.58 22.62 285,082 +0.09(+0.41%)
Aug 16, 2019 22.44 22.53 22.43 22.53 419,478 +0.10(+0.45%)
Aug 15, 2019 22.45 22.45 22.37 22.43 177,802 -0.03(-0.12%)
Aug 14, 2019 22.47 22.48 22.38 22.45 301,584 -0.01(-0.04%)
Aug 13, 2019 22.44 22.50 22.44 22.46 96,834 +0.01(+0.04%)
Aug 12, 2019 22.47 22.47 22.43 22.45 156,605 -0.04(-0.16%)
Aug 09, 2019 22.47 22.49 22.43 22.49 347,887 -0.02(-0.08%)
Aug 08, 2019 22.42 22.52 22.42 22.51 286,166 +0.05(+0.20%)
Aug 07, 2019 22.44 22.47 22.38 22.46 158,857 -0.01(-0.04%)
Aug 06, 2019 22.43 22.47 22.39 22.47 195,434 +0.09(+0.41%)
Aug 05, 2019 22.52 22.52 22.38 22.38 172,529 -0.16(-0.73%)
Aug 02, 2019 22.54 22.55 22.50 22.55 90,420 +0.03(+0.12%)
Aug 01, 2019 22.55 22.59 22.52 22.52 208,004 -0.02(-0.10%)
Jul 31, 2019 22.58 22.58 22.51 22.54 237,343 -0.03(-0.14%)
Jul 30, 2019 22.58 22.58 22.51 22.57 222,571 -0.03(-0.12%)
Jul 29, 2019 22.58 22.60 22.56 22.60 216,754 +0.02(+0.08%)
Jul 26, 2019 22.55 22.58 22.54 22.58 132,783 +0.02(+0.08%)
Jul 25, 2019 22.59 22.59 22.53 22.56 161,396 -0.03(-0.12%)
Jul 24, 2019 22.56 22.60 22.52 22.59 185,917 +0.04(+0.16%)
Jul 23, 2019 22.55 22.56 22.51 22.55 146,100 +0.02(+0.08%)
Jul 22, 2019 22.55 22.55 22.49 22.54 350,290 +0.12(+0.54%)
Jul 19, 2019 22.45 22.45 22.39 22.42 320,972 -0.01(-0.04%)
Jul 18, 2019 22.44 22.44 22.38 22.42 295,936 -0.02(-0.08%)
Jul 17, 2019 22.46 22.46 22.42 22.44 255,330 +0.01(+0.04%)
Jul 16, 2019 22.46 22.46 22.41 22.43 256,274 -0.03(-0.12%)
Jul 15, 2019 22.46 22.46 22.42 22.46 272,812 +0.05(+0.20%)
Jul 12, 2019 22.45 22.45 22.39 22.42 191,236 -0.01(-0.04%)
Jul 11, 2019 22.46 22.46 22.39 22.42 286,204 -0.01(-0.04%)
Jul 10, 2019 22.46 22.46 22.39 22.43 163,513 +0.03(+0.12%)
Jul 09, 2019 22.41 22.41 22.37 22.41 209,823 +0.01(+0.04%)
Jul 08, 2019 22.44 22.44 22.38 22.40 153,718 -0.02(-0.08%)
Jul 05, 2019 22.46 22.46 22.38 22.42 281,885 -0.05(-0.20%)
Jul 03, 2019 22.45 22.46 22.41 22.46 113,615 +0.04(+0.16%)
Jul 02, 2019 22.42 22.42 22.39 22.42 207,805 +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.