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 (%)
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%)
Jul 01, 2019 22.44 22.45 22.39 22.42 313,931 +0.05(+0.20%)
Jun 28, 2019 22.39 22.39 22.34 22.37 174,453 -0.02(-0.08%)
Jun 27, 2019 22.38 22.39 22.33 22.39 122,974 +0.03(+0.12%)
Jun 26, 2019 22.37 22.37 22.32 22.36 240,279 +0.02(+0.08%)
Jun 25, 2019 22.39 22.39 22.32 22.34 227,792 -0.05(-0.24%)
Jun 24, 2019 22.41 22.41 22.34 22.40 253,774 +0.09(+0.42%)
Jun 21, 2019 22.30 22.31 22.25 22.30 187,315 -0.02(-0.08%)
Jun 20, 2019 22.35 22.35 22.25 22.32 165,788 +0.07(+0.32%)
Jun 19, 2019 22.22 22.27 22.14 22.25 218,540 +0.07(+0.32%)
Jun 18, 2019 22.23 22.23 22.14 22.18 366,741 +0.04(+0.16%)
Jun 17, 2019 22.14 22.16 22.12 22.14 269,030 +0.04(+0.16%)
Jun 14, 2019 22.13 22.14 22.11 22.11 181,859 -0.04(-0.20%)
Jun 13, 2019 22.13 22.16 22.12 22.15 308,202 +0.04(+0.20%)
Jun 12, 2019 22.14 22.15 22.10 22.11 154,740 -0.04(-0.16%)
Jun 11, 2019 22.13 22.19 22.12 22.14 181,850 +0.03(+0.12%)
Jun 10, 2019 22.14 22.16 22.12 22.12 105,413 +0.00(+0.00%)
Jun 07, 2019 22.09 22.12 22.06 22.12 124,728 +0.05(+0.24%)
Jun 06, 2019 22.11 22.21 22.03 22.06 141,585 -0.02(-0.08%)
Jun 05, 2019 22.10 22.12 22.06 22.08 143,244 +0.01(+0.04%)
Jun 04, 2019 22.05 22.09 21.96 22.07 180,247 +0.05(+0.24%)
Jun 03, 2019 22.02 22.04 21.97 22.02 133,417 +0.04(+0.16%)
May 31, 2019 22.01 22.03 21.98 21.98 334,763 -0.04(-0.20%)
May 30, 2019 22.07 22.07 22.02 22.03 150,800 +0.02(+0.08%)
May 29, 2019 22.07 22.09 21.99 22.01 161,357 -0.06(-0.29%)
May 28, 2019 22.11 22.11 22.05 22.07 189,623 +0.01(+0.04%)
May 24, 2019 22.07 22.10 22.04 22.06 395,123 -0.03(-0.12%)
May 23, 2019 22.11 22.13 22.04 22.09 986,800 -0.04(-0.20%)
May 22, 2019 22.13 22.13 22.08 22.13 127,348 +0.00(+0.00%)
May 21, 2019 22.13 22.14 22.09 22.13 104,351 +0.01(+0.04%)
May 20, 2019 22.16 22.16 22.07 22.13 102,346 +0.10(+0.44%)
May 17, 2019 22.02 22.03 21.98 22.03 92,128 -0.01(-0.04%)
May 16, 2019 22.01 22.04 22.01 22.04 191,060 +0.07(+0.32%)
May 15, 2019 21.97 22.00 21.92 21.97 110,320 -0.01(-0.04%)
May 14, 2019 21.99 22.00 21.95 21.98 137,458 +0.07(+0.33%)
May 13, 2019 21.98 22.07 21.90 21.90 158,957 -0.16(-0.73%)
May 10, 2019 22.01 22.06 21.98 22.06 97,184 +0.05(+0.24%)
May 09, 2019 22.03 22.03 21.94 22.01 111,647 -0.02(-0.08%)
May 08, 2019 22.06 22.06 22.00 22.03 172,543 -0.02(-0.08%)
May 07, 2019 22.08 22.08 22.00 22.05 295,146 -0.03(-0.12%)
May 06, 2019 22.09 22.11 22.06 22.07 195,265 -0.03(-0.12%)
May 03, 2019 22.11 22.11 22.07 22.10 159,763 +0.02(+0.08%)
May 02, 2019 22.08 22.09 22.03 22.08 355,482 +0.05(+0.24%)
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.