Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2024 High Yield Corp Bond ETF (NY: BSJO )

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 19.04 19.05 18.97 18.97 35,059 -0.12(-0.64%)
May 30, 2019 19.07 19.10 19.07 19.10 7,091 +0.06(+0.32%)
May 29, 2019 19.07 19.07 19.00 19.04 81,324 -0.05(-0.28%)
May 28, 2019 19.12 19.13 19.09 19.09 35,245 +0.00(+0.00%)
May 24, 2019 19.17 19.17 19.07 19.09 32,191 +0.02(+0.08%)
May 23, 2019 19.17 19.17 19.07 19.07 59,453 -0.09(-0.48%)
May 22, 2019 19.14 19.17 19.13 19.17 74,579 +0.03(+0.16%)
May 21, 2019 19.20 19.20 19.14 19.14 97,962 +0.00(+0.00%)
May 20, 2019 19.17 19.17 19.09 19.14 7,902 +0.09(+0.50%)
May 17, 2019 19.04 19.08 19.04 19.04 14,465 -0.02(-0.12%)
May 16, 2019 19.03 19.07 18.96 19.06 17,659 +0.06(+0.32%)
May 15, 2019 19.00 19.02 18.95 19.00 39,205 +0.02(+0.12%)
May 14, 2019 18.99 19.01 18.94 18.98 17,561 +0.03(+0.16%)
May 13, 2019 18.93 19.00 18.93 18.95 21,558 -0.14(-0.76%)
May 10, 2019 19.03 19.09 18.96 19.09 16,701 +0.08(+0.44%)
May 09, 2019 19.04 19.04 18.97 19.01 11,451 -0.09(-0.48%)
May 08, 2019 19.06 19.10 19.00 19.10 31,254 +0.05(+0.24%)
May 07, 2019 19.17 19.17 19.05 19.06 46,681 -0.08(-0.44%)
May 06, 2019 19.13 19.16 19.10 19.14 21,357 -0.01(-0.04%)
May 03, 2019 19.06 19.16 19.06 19.15 25,643 +0.05(+0.28%)
May 02, 2019 19.09 19.14 19.06 19.09 17,767 +0.01(+0.04%)
May 01, 2019 19.14 19.15 19.09 19.09 28,085 -0.05(-0.28%)
Apr 30, 2019 19.11 19.15 19.11 19.14 15,825 -0.01(-0.04%)
Apr 29, 2019 19.14 19.16 19.07 19.15 28,894 -0.01(-0.04%)
Apr 26, 2019 19.11 19.16 19.09 19.16 15,780 +0.07(+0.36%)
Apr 25, 2019 19.12 19.12 19.07 19.09 15,738 +0.03(+0.16%)
Apr 24, 2019 19.09 19.10 19.06 19.06 14,778 -0.05(-0.24%)
Apr 23, 2019 19.05 19.11 19.05 19.10 30,088 +0.06(+0.30%)
Apr 22, 2019 19.14 19.14 19.03 19.05 15,652 +0.05(+0.28%)
Apr 18, 2019 19.02 19.02 18.96 18.99 82,199 +0.01(+0.04%)
Apr 17, 2019 19.00 19.02 18.98 18.98 50,845 -0.01(-0.06%)
Apr 16, 2019 19.06 19.06 18.99 19.00 16,848 -0.03(-0.18%)
Apr 15, 2019 19.05 19.05 18.98 19.03 38,206 +0.02(+0.08%)
Apr 12, 2019 19.01 19.02 18.95 19.01 70,267 +0.02(+0.10%)
Apr 11, 2019 18.92 19.00 18.92 19.00 69,140 +0.09(+0.50%)
Apr 10, 2019 18.84 18.93 18.84 18.90 27,022 +0.04(+0.20%)
Apr 09, 2019 18.86 18.92 18.86 18.86 10,485 -0.02(-0.12%)
Apr 08, 2019 18.87 18.91 18.85 18.89 31,866 +0.01(+0.04%)
Apr 05, 2019 18.85 18.91 18.85 18.88 33,410 +0.04(+0.23%)
Apr 04, 2019 18.86 18.86 18.83 18.84 7,786 +0.01(+0.03%)
Apr 03, 2019 18.84 18.86 18.82 18.83 37,675 +0.05(+0.25%)
Apr 02, 2019 18.82 18.82 18.78 18.78 13,666 -0.05(-0.25%)
Apr 01, 2019 18.83 18.84 18.77 18.83 28,460 +0.01(+0.06%)
Mar 29, 2019 18.76 18.83 18.75 18.82 22,538 +0.05(+0.28%)
Mar 28, 2019 18.75 18.77 18.73 18.77 93,944 +0.02(+0.08%)
Mar 27, 2019 18.77 18.77 18.71 18.75 33,170 +0.03(+0.14%)
Mar 26, 2019 18.74 18.76 18.72 18.72 25,613 +0.01(+0.06%)
Mar 25, 2019 18.70 18.72 18.66 18.71 14,497 +0.01(+0.06%)
Mar 22, 2019 18.76 18.76 18.68 18.70 11,269 -0.04(-0.22%)
Mar 21, 2019 18.77 18.77 18.73 18.74 14,225 -0.03(-0.16%)
Mar 20, 2019 18.70 18.77 18.68 18.77 32,614 +0.11(+0.61%)
Mar 19, 2019 18.76 18.76 18.66 18.66 25,484 -0.05(-0.24%)
Mar 18, 2019 18.82 18.82 18.64 18.71 18,583 +0.10(+0.52%)
Mar 15, 2019 18.63 18.63 18.59 18.61 10,704 +0.01(+0.06%)
Mar 14, 2019 18.65 18.65 18.58 18.60 31,254 +0.02(+0.13%)
Mar 13, 2019 18.59 18.59 18.56 18.57 33,601 +0.05(+0.29%)
Mar 12, 2019 18.51 18.56 18.50 18.52 31,015 +0.00(+0.02%)
Mar 11, 2019 18.47 18.52 18.47 18.52 14,926 +0.05(+0.26%)
Mar 08, 2019 18.42 18.47 18.39 18.47 12,845 -0.02(-0.12%)
Mar 07, 2019 18.51 18.51 18.46 18.49 17,061 -0.03(-0.14%)
Mar 06, 2019 18.53 18.53 18.47 18.52 27,172 -0.02(-0.08%)
Mar 05, 2019 18.53 18.56 18.50 18.53 14,841 -0.00(-0.02%)
Mar 04, 2019 18.57 18.57 18.50 18.53 22,708 -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.