Skip to main content

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

22.72 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.30 21.30 21.28 21.30 83,190 +0.01(+0.04%)
May 27, 2021 21.28 21.30 21.28 21.29 79,869 +0.02(+0.08%)
May 26, 2021 21.28 21.28 21.26 21.28 95,037 +0.01(+0.04%)
May 25, 2021 21.27 21.28 21.25 21.27 50,689 +0.00(+0.00%)
May 24, 2021 21.24 21.27 21.23 21.27 155,293 +0.04(+0.19%)
May 21, 2021 21.23 21.24 21.20 21.23 198,847 +0.02(+0.10%)
May 20, 2021 21.16 21.22 21.16 21.21 374,550 +0.05(+0.22%)
May 19, 2021 21.18 21.19 21.16 21.16 161,135 -0.05(-0.24%)
May 18, 2021 21.23 21.24 21.21 21.21 198,373 -0.02(-0.08%)
May 17, 2021 21.24 21.24 21.21 21.23 147,064 -0.01(-0.04%)
May 14, 2021 21.21 21.24 21.21 21.24 134,119 +0.04(+0.20%)
May 13, 2021 21.16 21.19 21.16 21.19 182,393 +0.03(+0.16%)
May 12, 2021 21.20 21.21 21.15 21.16 173,113 -0.07(-0.32%)
May 11, 2021 21.22 21.23 21.19 21.23 148,417 -0.03(-0.12%)
May 10, 2021 21.26 21.28 21.25 21.25 133,625 -0.03(-0.12%)
May 07, 2021 21.27 21.28 21.24 21.28 168,214 +0.01(+0.04%)
May 06, 2021 21.27 21.27 21.24 21.27 203,448 +0.02(+0.08%)
May 05, 2021 21.24 21.25 21.23 21.25 143,774 +0.03(+0.12%)
May 04, 2021 21.23 21.26 21.21 21.23 123,362 -0.02(-0.08%)
May 03, 2021 21.25 21.25 21.23 21.24 200,871 +0.00(+0.00%)
Apr 30, 2021 21.24 21.25 21.23 21.24 72,544 +0.00(+0.00%)
Apr 29, 2021 21.24 21.24 21.20 21.24 264,800 +0.02(+0.08%)
Apr 28, 2021 21.19 21.24 21.19 21.23 130,709 +0.01(+0.04%)
Apr 27, 2021 21.22 21.22 21.21 21.22 97,493 -0.01(-0.04%)
Apr 26, 2021 21.21 21.24 21.21 21.23 146,624 +0.01(+0.04%)
Apr 23, 2021 21.19 21.22 21.19 21.22 232,969 +0.03(+0.16%)
Apr 22, 2021 21.19 21.20 21.18 21.19 197,883 -0.01(-0.04%)
Apr 21, 2021 21.17 21.19 21.16 21.19 192,285 +0.03(+0.12%)
Apr 20, 2021 21.19 21.19 21.15 21.17 249,900 -0.03(-0.12%)
Apr 19, 2021 21.20 21.25 21.18 21.19 139,007 -0.01(-0.06%)
Apr 16, 2021 21.25 21.25 21.19 21.21 193,629 -0.03(-0.12%)
Apr 15, 2021 21.17 21.23 21.17 21.23 143,484 +0.05(+0.24%)
Apr 14, 2021 21.17 21.20 21.17 21.18 102,507 +0.01(+0.04%)
Apr 13, 2021 21.17 21.17 21.14 21.17 116,023 +0.01(+0.04%)
Apr 12, 2021 21.17 21.22 21.16 21.17 213,393 -0.02(-0.08%)
Apr 09, 2021 21.17 21.18 21.15 21.18 106,046 -0.03(-0.12%)
Apr 08, 2021 21.18 21.21 21.18 21.21 104,559 +0.03(+0.12%)
Apr 07, 2021 21.20 21.20 21.17 21.18 118,632 -0.02(-0.08%)
Apr 06, 2021 21.16 21.20 21.14 21.20 167,051 +0.04(+0.20%)
Apr 05, 2021 21.18 21.20 21.15 21.16 66,194 +0.00(+0.00%)
Apr 01, 2021 21.11 21.16 21.11 21.16 74,090 +0.05(+0.24%)
Mar 31, 2021 21.08 21.13 21.01 21.11 93,261 +0.06(+0.30%)
Mar 30, 2021 21.06 21.06 21.04 21.04 198,886 -0.04(-0.18%)
Mar 29, 2021 21.04 21.08 21.02 21.08 336,562 +0.03(+0.12%)
Mar 26, 2021 21.00 21.06 20.99 21.06 266,773 +0.06(+0.28%)
Mar 25, 2021 20.98 21.01 20.95 21.00 486,390 +0.02(+0.08%)
Mar 24, 2021 20.98 21.03 20.96 20.98 550,211 +0.02(+0.08%)
Mar 23, 2021 20.95 21.00 20.94 20.96 337,199 -0.02(-0.08%)
Mar 22, 2021 20.94 20.99 20.93 20.98 285,138 +0.06(+0.28%)
Mar 19, 2021 20.89 20.93 20.86 20.92 491,652 +0.04(+0.20%)
Mar 18, 2021 20.92 20.92 20.85 20.88 461,613 -0.08(-0.40%)
Mar 17, 2021 20.93 20.98 20.90 20.96 379,091 +0.03(+0.12%)
Mar 16, 2021 20.97 20.97 20.92 20.94 274,797 -0.03(-0.16%)
Mar 15, 2021 20.96 20.98 20.94 20.97 351,477 +0.01(+0.04%)
Mar 12, 2021 20.98 20.98 20.94 20.96 366,809 -0.03(-0.12%)
Mar 11, 2021 20.96 21.00 20.95 20.99 585,448 +0.05(+0.24%)
Mar 10, 2021 20.93 20.94 20.90 20.94 326,834 +0.03(+0.16%)
Mar 09, 2021 20.93 20.94 20.89 20.90 308,745 +0.02(+0.08%)
Mar 08, 2021 20.93 20.96 20.88 20.89 233,692 -0.08(-0.36%)
Mar 05, 2021 20.95 20.96 20.88 20.96 444,019 +0.03(+0.12%)
Mar 04, 2021 21.03 21.03 20.89 20.94 414,649 -0.04(-0.20%)
Mar 03, 2021 20.99 21.00 20.95 20.98 197,742 -0.02(-0.08%)
Mar 02, 2021 21.01 21.01 20.98 21.00 263,292 -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.