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 (%)
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%)
May 01, 2019 22.11 22.11 22.03 22.03 232,200 -0.07(-0.32%)
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%)
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.