Skip to main content

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

22.72 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 22.72 22.73 22.72 22.72 142,769 -0.01(-0.04%)
Jul 11, 2024 22.72 22.75 22.72 22.73 964,545 +0.01(+0.04%)
Jul 10, 2024 22.72 22.74 22.72 22.72 363,081 +0.00(+0.00%)
Jul 09, 2024 22.73 22.74 22.72 22.72 913,325 +0.00(+0.00%)
Jul 08, 2024 22.74 22.74 22.71 22.72 368,196 -0.01(-0.04%)
Jul 05, 2024 22.70 22.74 22.70 22.73 147,120 +0.02(+0.09%)
Jul 03, 2024 22.72 22.72 22.71 22.71 46,435 -0.01(-0.04%)
Jul 02, 2024 22.72 22.73 22.71 22.72 71,118 +0.01(+0.04%)
Jul 01, 2024 22.73 22.73 22.71 22.71 92,879 -0.01(-0.04%)
Jun 28, 2024 22.72 22.73 22.70 22.72 218,172 +0.01(+0.04%)
Jun 27, 2024 22.72 22.73 22.71 22.71 54,486 -0.02(-0.09%)
Jun 26, 2024 22.72 22.73 22.71 22.73 210,296 +0.01(+0.04%)
Jun 25, 2024 22.72 22.73 22.71 22.72 162,794 +0.01(+0.04%)
Jun 24, 2024 22.72 22.72 22.71 22.71 69,128 +0.00(+0.00%)
Jun 21, 2024 22.70 22.71 22.70 22.71 75,100 +0.01(+0.04%)
Jun 20, 2024 22.68 22.70 22.67 22.70 168,501 +0.01(+0.04%)
Jun 18, 2024 22.68 22.69 22.68 22.69 77,539 +0.01(+0.07%)
Jun 17, 2024 22.67 22.68 22.65 22.68 58,023 +0.02(+0.07%)
Jun 14, 2024 22.66 22.67 22.65 22.66 134,726 +0.00(+0.00%)
Jun 13, 2024 22.66 22.68 22.66 22.66 241,271 +0.01(+0.04%)
Jun 12, 2024 22.66 22.69 22.65 22.65 251,025 +0.00(+0.00%)
Jun 11, 2024 22.62 22.66 22.62 22.65 120,431 -0.01(-0.04%)
Jun 10, 2024 22.64 22.66 22.64 22.66 108,259 +0.02(+0.09%)
Jun 07, 2024 22.65 22.66 22.64 22.64 98,080 +0.01(+0.04%)
Jun 06, 2024 22.65 22.66 22.63 22.63 52,396 -0.02(-0.09%)
Jun 05, 2024 22.65 22.67 22.64 22.65 125,594 +0.00(+0.00%)
Jun 04, 2024 22.63 22.67 22.63 22.65 558,067 +0.03(+0.13%)
Jun 03, 2024 22.56 22.65 22.56 22.62 191,746 -0.02(-0.09%)
May 31, 2024 22.62 22.64 22.62 22.64 61,642 +0.03(+0.14%)
May 30, 2024 22.60 22.62 22.59 22.61 218,019 +0.01(+0.03%)
May 29, 2024 22.59 22.62 22.59 22.60 183,112 +0.00(+0.00%)
May 28, 2024 22.62 22.63 22.60 22.60 113,872 -0.02(-0.07%)
May 24, 2024 22.62 22.63 22.61 22.62 66,090 +0.02(+0.09%)
May 23, 2024 22.57 22.62 22.57 22.60 234,427 +0.01(+0.04%)
May 22, 2024 22.60 22.60 22.59 22.59 104,493 -0.01(-0.07%)
May 21, 2024 22.59 22.60 22.58 22.60 60,743 +0.01(+0.07%)
May 20, 2024 22.57 22.59 22.57 22.59 86,084 +0.01(+0.03%)
May 17, 2024 22.56 22.59 22.56 22.58 150,103 +0.01(+0.06%)
May 16, 2024 22.56 22.58 22.56 22.56 69,271 +0.00(+0.00%)
May 15, 2024 22.56 22.58 22.55 22.56 92,381 +0.01(+0.07%)
May 14, 2024 22.55 22.55 22.54 22.55 121,221 +0.01(+0.04%)
May 13, 2024 22.54 22.55 22.54 22.54 58,134 -0.01(-0.02%)
May 10, 2024 22.55 22.55 22.53 22.55 70,025 +0.01(+0.04%)
May 09, 2024 22.54 22.55 22.53 22.54 46,443 -0.01(-0.04%)
May 08, 2024 22.54 22.55 22.52 22.55 110,355 +0.03(+0.13%)
May 07, 2024 22.53 22.54 22.50 22.52 761,203 -0.01(-0.07%)
May 06, 2024 22.53 22.57 22.53 22.53 72,103 +0.01(+0.07%)
May 03, 2024 22.53 22.55 22.52 22.52 103,489 -0.00(-0.02%)
May 02, 2024 22.50 22.53 22.50 22.52 46,901 +0.03(+0.13%)
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.