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 (%)
Apr 30, 2019 22.09 22.12 22.07 22.10 214,170 +0.02(+0.08%)
Apr 29, 2019 22.09 22.11 22.06 22.08 285,022 +0.04(+0.16%)
Apr 26, 2019 22.07 22.10 22.03 22.05 142,349 -0.02(-0.08%)
Apr 25, 2019 22.07 22.07 22.02 22.06 219,885 -0.01(-0.04%)
Apr 24, 2019 22.07 22.07 22.02 22.07 126,955 +0.00(+0.00%)
Apr 23, 2019 22.06 22.07 21.99 22.07 667,312 +0.04(+0.20%)
Apr 22, 2019 22.05 22.07 21.99 22.03 231,663 +0.10(+0.48%)
Apr 18, 2019 21.93 21.97 21.92 21.92 338,874 +0.03(+0.12%)
Apr 17, 2019 21.97 21.97 21.89 21.90 138,295 -0.07(-0.32%)
Apr 16, 2019 21.96 21.97 21.90 21.97 235,434 +0.01(+0.04%)
Apr 15, 2019 21.95 21.96 21.91 21.96 284,590 +0.02(+0.08%)
Apr 12, 2019 21.94 21.95 21.91 21.94 222,063 +0.02(+0.08%)
Apr 11, 2019 21.92 21.93 21.87 21.92 251,042 +0.03(+0.12%)
Apr 10, 2019 21.86 21.92 21.85 21.90 277,878 +0.06(+0.28%)
Apr 09, 2019 21.87 21.89 21.84 21.84 298,664 -0.06(-0.28%)
Apr 08, 2019 21.87 21.90 21.85 21.90 409,425 +0.04(+0.16%)
Apr 05, 2019 21.86 21.88 21.84 21.86 186,148 +0.02(+0.08%)
Apr 04, 2019 21.86 21.86 21.83 21.85 137,121 -0.01(-0.04%)
Apr 03, 2019 21.85 21.86 21.81 21.85 249,693 +0.00(+0.00%)
Apr 02, 2019 21.85 21.85 21.81 21.85 285,898 +0.02(+0.08%)
Apr 01, 2019 21.84 21.85 21.81 21.84 183,054 +0.03(+0.12%)
Mar 29, 2019 21.80 21.83 21.79 21.81 370,370 +0.03(+0.12%)
Mar 28, 2019 21.77 21.78 21.76 21.78 159,319 +0.02(+0.08%)
Mar 27, 2019 21.73 21.77 21.72 21.77 205,926 +0.02(+0.08%)
Mar 26, 2019 21.77 21.77 21.73 21.75 295,676 +0.01(+0.04%)
Mar 25, 2019 21.74 21.75 21.68 21.74 151,201 +0.00(+0.00%)
Mar 22, 2019 21.78 21.79 21.68 21.74 207,675 -0.06(-0.28%)
Mar 21, 2019 21.85 21.85 21.74 21.80 138,633 -0.03(-0.12%)
Mar 20, 2019 21.79 21.85 21.73 21.83 156,589 +0.09(+0.41%)
Mar 19, 2019 21.79 21.79 21.74 21.74 108,862 +0.04(+0.16%)
Mar 18, 2019 21.81 21.85 21.70 21.70 417,606 +0.02(+0.09%)
Mar 15, 2019 21.67 21.68 21.61 21.68 192,439 +0.06(+0.28%)
Mar 14, 2019 21.69 21.69 21.61 21.62 414,016 -0.03(-0.12%)
Mar 13, 2019 21.63 21.65 21.59 21.65 259,885 +0.04(+0.16%)
Mar 12, 2019 21.61 21.63 21.58 21.61 371,218 +0.00(+0.00%)
Mar 11, 2019 21.57 21.63 21.55 21.61 167,645 +0.04(+0.20%)
Mar 08, 2019 21.54 21.57 21.51 21.57 209,923 -0.01(-0.04%)
Mar 07, 2019 21.60 21.60 21.54 21.58 187,274 -0.01(-0.04%)
Mar 06, 2019 21.60 21.62 21.57 21.59 262,317 +0.00(+0.00%)
Mar 05, 2019 21.61 21.62 21.58 21.59 180,224 -0.01(-0.04%)
Mar 04, 2019 21.62 21.65 21.57 21.60 270,011 -0.02(-0.08%)
Mar 01, 2019 21.57 21.63 21.57 21.61 207,638 +0.01(+0.04%)
Feb 28, 2019 21.61 21.61 21.57 21.61 251,877 +0.00(+0.00%)
Feb 27, 2019 21.61 21.61 21.56 21.61 187,901 +0.02(+0.08%)
Feb 26, 2019 21.58 21.61 21.54 21.59 282,380 -0.01(-0.04%)
Feb 25, 2019 21.58 21.61 21.55 21.60 114,928 +0.04(+0.20%)
Feb 22, 2019 21.57 21.59 21.53 21.55 300,772 -0.02(-0.08%)
Feb 21, 2019 21.56 21.57 21.51 21.57 298,745 +0.01(+0.04%)
Feb 20, 2019 21.56 21.57 21.51 21.56 232,844 -0.03(-0.12%)
Feb 19, 2019 21.57 21.59 21.51 21.59 255,865 +0.16(+0.73%)
Feb 15, 2019 21.44 21.45 21.34 21.43 355,147 +0.04(+0.20%)
Feb 14, 2019 21.40 21.42 21.36 21.39 565,404 +0.01(+0.04%)
Feb 13, 2019 21.41 21.41 21.34 21.38 273,726 +0.01(+0.04%)
Feb 12, 2019 21.36 21.42 21.32 21.37 179,757 +0.03(+0.12%)
Feb 11, 2019 21.34 21.34 21.25 21.34 286,992 +0.03(+0.12%)
Feb 08, 2019 21.30 21.33 21.22 21.32 160,415 -0.01(-0.04%)
Feb 07, 2019 21.31 21.33 21.24 21.33 371,536 +0.02(+0.08%)
Feb 06, 2019 21.34 21.36 21.30 21.31 326,876 -0.04(-0.20%)
Feb 05, 2019 21.31 21.36 21.28 21.35 242,088 +0.05(+0.25%)
Feb 04, 2019 21.26 21.31 21.23 21.30 257,026 +0.05(+0.25%)
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.