Skip to main content

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

22.46 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 22.47 22.52 22.46 22.46 253,193 +0.00(+0.00%)
Sep 21, 2023 22.47 22.47 22.45 22.46 292,030 -0.00(-0.02%)
Sep 20, 2023 22.50 22.52 22.46 22.46 168,581 -0.02(-0.11%)
Sep 19, 2023 22.50 22.50 22.47 22.49 56,501 +0.00(+0.00%)
Sep 18, 2023 22.49 22.49 22.47 22.49 60,951 -0.01(-0.03%)
Sep 15, 2023 22.47 22.50 22.47 22.50 120,787 +0.00(+0.00%)
Sep 14, 2023 22.49 22.52 22.48 22.50 278,438 +0.03(+0.13%)
Sep 13, 2023 22.47 22.50 22.46 22.47 548,887 -0.01(-0.04%)
Sep 12, 2023 22.47 22.48 22.46 22.48 102,066 +0.02(+0.09%)
Sep 11, 2023 22.47 22.48 22.46 22.46 212,473 -0.01(-0.04%)
Sep 08, 2023 22.45 22.48 22.45 22.47 91,929 +0.01(+0.07%)
Sep 07, 2023 22.41 22.47 22.41 22.45 634,958 +0.04(+0.18%)
Sep 06, 2023 22.41 22.42 22.39 22.41 136,137 +0.01(+0.07%)
Sep 05, 2023 22.45 22.45 22.39 22.40 236,126 -0.04(-0.18%)
Sep 01, 2023 22.46 22.47 22.41 22.44 539,745 +0.00(+0.00%)
Aug 31, 2023 22.44 22.45 22.41 22.44 152,749 +0.01(+0.04%)
Aug 30, 2023 22.43 22.47 22.40 22.43 346,323 +0.01(+0.04%)
Aug 29, 2023 22.39 22.45 22.37 22.42 255,963 +0.01(+0.04%)
Aug 28, 2023 22.40 22.41 22.38 22.41 63,881 +0.05(+0.22%)
Aug 25, 2023 22.35 22.40 22.33 22.36 89,863 +0.02(+0.11%)
Aug 24, 2023 22.40 22.40 22.31 22.33 83,021 -0.07(-0.33%)
Aug 23, 2023 22.38 22.42 22.36 22.41 152,316 +0.09(+0.40%)
Aug 22, 2023 22.35 22.35 22.31 22.32 171,916 +0.00(+0.00%)
Aug 21, 2023 22.34 22.35 22.30 22.32 65,090 -0.01(-0.05%)
Aug 18, 2023 22.28 22.34 22.28 22.33 40,297 +0.05(+0.22%)
Aug 17, 2023 22.32 22.34 22.27 22.28 191,151 -0.03(-0.13%)
Aug 16, 2023 22.34 22.37 22.31 22.31 476,535 -0.05(-0.22%)
Aug 15, 2023 22.34 22.37 22.33 22.36 99,965 -0.01(-0.04%)
Aug 14, 2023 22.36 22.39 22.33 22.37 85,877 +0.01(+0.07%)
Aug 11, 2023 22.32 22.37 22.32 22.35 86,358 -0.01(-0.05%)
Aug 10, 2023 22.38 22.42 22.32 22.36 138,048 +0.02(+0.07%)
Aug 09, 2023 22.36 22.37 22.33 22.35 346,142 -0.02(-0.09%)
Aug 08, 2023 22.30 22.37 22.30 22.37 210,702 +0.09(+0.40%)
Aug 07, 2023 22.31 22.31 22.27 22.28 121,466 +0.00(+0.02%)
Aug 04, 2023 22.26 22.31 22.26 22.27 91,452 +0.05(+0.23%)
Aug 03, 2023 22.19 22.23 22.18 22.22 166,091 +0.01(+0.07%)
Aug 02, 2023 22.19 22.22 22.18 22.21 221,636 -0.02(-0.09%)
Aug 01, 2023 22.28 22.28 22.23 22.23 82,268 -0.05(-0.22%)
Jul 31, 2023 22.27 22.30 22.27 22.28 112,291 +0.02(+0.09%)
Jul 28, 2023 22.24 22.26 22.23 22.26 83,001 +0.06(+0.27%)
Jul 27, 2023 22.28 22.30 22.19 22.20 108,606 -0.06(-0.29%)
Jul 26, 2023 22.23 22.27 22.23 22.26 62,372 +0.06(+0.29%)
Jul 25, 2023 22.21 22.23 22.19 22.20 101,510 +0.00(+0.00%)
Jul 24, 2023 22.22 22.24 22.20 22.20 122,262 -0.02(-0.07%)
Jul 21, 2023 22.19 22.22 22.19 22.22 368,598 +0.05(+0.22%)
Jul 20, 2023 22.17 22.19 22.15 22.17 89,599 -0.03(-0.13%)
Jul 19, 2023 22.22 22.23 22.20 22.20 163,162 -0.02(-0.09%)
Jul 18, 2023 22.21 22.23 22.21 22.22 67,688 +0.03(+0.13%)
Jul 17, 2023 22.17 22.22 22.13 22.19 182,834 +0.00(+0.00%)
Jul 14, 2023 22.24 22.25 22.17 22.19 135,756 -0.05(-0.22%)
Jul 13, 2023 22.24 22.27 22.22 22.24 358,261 +0.02(+0.11%)
Jul 12, 2023 22.24 22.25 22.20 22.21 270,570 +0.03(+0.16%)
Jul 11, 2023 22.13 22.18 22.13 22.18 283,649 +0.06(+0.27%)
Jul 10, 2023 22.09 22.13 22.08 22.12 93,008 +0.05(+0.22%)
Jul 07, 2023 22.06 22.16 22.06 22.07 290,476 -0.04(-0.18%)
Jul 06, 2023 22.03 22.13 22.00 22.11 275,376 +0.01(+0.04%)
Jul 05, 2023 22.11 22.12 22.08 22.10 244,495 -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.