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 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%)
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.